Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.029 | 6.041 | 5.961 | 5.977 | 164,728 | -0.07(-1.13%) |
May 30, 2013 | 5.985 | 6.065 | 5.973 | 6.045 | 156,648 | +0.04(+0.73%) |
May 29, 2013 | 6.013 | 6.041 | 5.945 | 6.001 | 212,555 | -0.05(-0.80%) |
May 28, 2013 | 6.073 | 6.097 | 6.033 | 6.049 | 200,296 | +0.01(+0.20%) |
May 24, 2013 | 6.049 | 6.057 | 6.029 | 6.037 | 138,040 | -0.02(-0.33%) |
May 23, 2013 | 6.061 | 6.081 | 5.993 | 6.057 | 226,268 | -0.04(-0.59%) |
May 22, 2013 | 6.145 | 6.185 | 6.069 | 6.093 | 195,935 | -0.04(-0.73%) |
May 21, 2013 | 6.178 | 6.182 | 6.090 | 6.138 | 228,799 | -0.02(-0.32%) |
May 20, 2013 | 6.201 | 6.220 | 6.138 | 6.158 | 176,547 | -0.04(-0.71%) |
May 17, 2013 | 6.170 | 6.201 | 6.162 | 6.201 | 134,903 | +0.03(+0.45%) |
May 16, 2013 | 6.150 | 6.193 | 6.142 | 6.174 | 240,785 | +0.01(+0.13%) |
May 15, 2013 | 6.138 | 6.166 | 6.122 | 6.166 | 204,530 | +0.08(+1.24%) |
May 13, 2013 | 6.070 | 6.110 | 6.038 | 6.090 | 157,605 | +0.01(+0.20%) |
May 10, 2013 | 6.074 | 6.102 | 6.034 | 6.078 | 188,546 | +0.02(+0.26%) |
May 09, 2013 | 6.038 | 6.062 | 6.034 | 6.062 | 146,480 | +0.04(+0.59%) |
May 08, 2013 | 5.998 | 6.026 | 5.979 | 6.026 | 198,729 | +0.03(+0.53%) |
May 07, 2013 | 5.951 | 5.998 | 5.943 | 5.994 | 178,005 | +0.04(+0.74%) |
May 06, 2013 | 5.975 | 5.979 | 5.935 | 5.951 | 209,627 | -0.01(-0.20%) |
May 03, 2013 | 5.983 | 6.010 | 5.963 | 5.963 | 176,206 | +0.01(+0.13%) |
May 02, 2013 | 5.971 | 6.006 | 5.947 | 5.955 | 189,466 | -0.00(-0.07%) |
May 01, 2013 | 5.983 | 5.990 | 5.932 | 5.959 | 211,868 | -0.05(-0.80%) |
Apr 30, 2013 | 6.070 | 6.070 | 5.967 | 6.006 | 274,641 | -0.06(-1.05%) |
Apr 29, 2013 | 5.911 | 6.122 | 5.903 | 6.070 | 707,384 | +0.14(+2.42%) |
Apr 26, 2013 | 5.887 | 5.927 | 5.883 | 5.927 | 150,515 | +0.03(+0.47%) |
Apr 25, 2013 | 5.919 | 5.923 | 5.895 | 5.899 | 284,660 | +0.00(+0.07%) |
Apr 24, 2013 | 5.895 | 5.899 | 5.875 | 5.895 | 84,416 | +0.02(+0.27%) |
Apr 23, 2013 | 5.843 | 5.903 | 5.843 | 5.879 | 195,593 | +0.07(+1.23%) |
Apr 22, 2013 | 5.811 | 5.819 | 5.799 | 5.807 | 114,858 | +0.01(+0.14%) |
Apr 19, 2013 | 5.795 | 5.811 | 5.768 | 5.799 | 140,518 | +0.01(+0.12%) |
Apr 18, 2013 | 5.780 | 5.792 | 5.745 | 5.792 | 145,613 | +0.00(+0.00%) |
Apr 17, 2013 | 5.808 | 5.824 | 5.753 | 5.792 | 195,129 | -0.04(-0.68%) |
Apr 16, 2013 | 5.784 | 5.832 | 5.776 | 5.832 | 212,408 | +0.06(+0.96%) |
Apr 15, 2013 | 5.808 | 5.836 | 5.749 | 5.776 | 290,311 | -0.06(-1.02%) |
Apr 12, 2013 | 5.828 | 5.848 | 5.811 | 5.836 | 150,642 | -0.00(-0.07%) |
Apr 11, 2013 | 5.804 | 5.844 | 5.804 | 5.840 | 149,845 | +0.03(+0.48%) |
Apr 10, 2013 | 5.773 | 5.829 | 5.769 | 5.812 | 311,239 | +0.03(+0.48%) |
Apr 09, 2013 | 5.804 | 5.808 | 5.753 | 5.784 | 275,887 | +0.00(+0.00%) |
Apr 08, 2013 | 5.761 | 5.784 | 5.733 | 5.784 | 230,608 | +0.02(+0.41%) |
Apr 05, 2013 | 5.713 | 5.761 | 5.686 | 5.761 | 178,857 | +0.01(+0.14%) |
Apr 04, 2013 | 5.729 | 5.755 | 5.725 | 5.753 | 148,456 | +0.02(+0.28%) |
Apr 03, 2013 | 5.733 | 5.757 | 5.717 | 5.737 | 338,961 | -0.02(-0.41%) |
Apr 02, 2013 | 5.753 | 5.788 | 5.745 | 5.761 | 456,223 | +0.01(+0.21%) |
Apr 01, 2013 | 5.788 | 5.800 | 5.715 | 5.749 | 385,700 | -0.04(-0.61%) |
Mar 28, 2013 | 5.808 | 5.828 | 5.780 | 5.784 | 312,340 | -0.02(-0.41%) |
Mar 27, 2013 | 5.773 | 5.808 | 5.764 | 5.808 | 147,145 | +0.00(+0.00%) |
Mar 26, 2013 | 5.769 | 5.808 | 5.753 | 5.808 | 131,792 | +0.04(+0.75%) |
Mar 25, 2013 | 5.808 | 5.808 | 5.733 | 5.765 | 163,808 | -0.03(-0.48%) |
Mar 22, 2013 | 5.765 | 5.804 | 5.741 | 5.793 | 96,138 | +0.03(+0.56%) |
Mar 21, 2013 | 5.757 | 5.776 | 5.733 | 5.761 | 198,290 | -0.02(-0.27%) |
Mar 20, 2013 | 5.784 | 5.824 | 5.741 | 5.776 | 358,697 | +0.02(+0.41%) |
Mar 19, 2013 | 5.788 | 5.788 | 5.709 | 5.753 | 128,911 | -0.02(-0.29%) |
Mar 18, 2013 | 5.726 | 5.773 | 5.683 | 5.769 | 270,062 | +0.01(+0.14%) |
Mar 15, 2013 | 5.773 | 5.781 | 5.746 | 5.761 | 241,077 | -0.01(-0.20%) |
Mar 14, 2013 | 5.773 | 5.773 | 5.746 | 5.773 | 187,888 | +0.01(+0.14%) |
Mar 13, 2013 | 5.742 | 5.765 | 5.714 | 5.765 | 291,237 | +0.01(+0.14%) |
Mar 12, 2013 | 5.773 | 5.781 | 5.730 | 5.758 | 162,684 | -0.03(-0.54%) |
Mar 11, 2013 | 5.746 | 5.793 | 5.734 | 5.789 | 240,450 | +0.04(+0.75%) |
Mar 08, 2013 | 5.695 | 5.746 | 5.687 | 5.746 | 286,206 | +0.04(+0.76%) |
Mar 07, 2013 | 5.679 | 5.707 | 5.675 | 5.703 | 235,567 | +0.01(+0.14%) |
Mar 06, 2013 | 5.691 | 5.703 | 5.671 | 5.695 | 228,573 | +0.01(+0.21%) |
Mar 05, 2013 | 5.640 | 5.691 | 5.656 | 5.683 | 254,256 | +0.03(+0.49%) |
Mar 04, 2013 | 5.597 | 5.656 | 5.593 | 5.656 | 177,791 | +0.02(+0.35%) |