Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.766 | 5.860 | 5.750 | 5.774 | 64,854 | -0.04(-0.68%) |
May 30, 2013 | 5.789 | 5.860 | 5.766 | 5.813 | 41,022 | +0.04(+0.68%) |
May 29, 2013 | 5.884 | 5.884 | 5.758 | 5.774 | 24,703 | -0.15(-2.53%) |
May 28, 2013 | 5.884 | 5.947 | 5.837 | 5.923 | 81,101 | +0.09(+1.48%) |
May 24, 2013 | 5.758 | 5.837 | 5.703 | 5.837 | 0 | +0.06(+0.95%) |
May 23, 2013 | 5.561 | 5.789 | 5.561 | 5.781 | 0 | +0.22(+3.97%) |
May 22, 2013 | 5.427 | 5.632 | 5.317 | 5.561 | 0 | +0.13(+2.47%) |
May 21, 2013 | 5.364 | 5.569 | 5.285 | 5.427 | 0 | +0.05(+0.88%) |
May 20, 2013 | 5.238 | 5.403 | 5.238 | 5.380 | 0 | +0.09(+1.79%) |
May 17, 2013 | 5.246 | 5.317 | 5.183 | 5.285 | 0 | +0.06(+1.21%) |
May 16, 2013 | 5.238 | 5.238 | 5.183 | 5.222 | 20,631 | -0.02(-0.30%) |
May 15, 2013 | 5.199 | 5.238 | 5.104 | 5.238 | 0 | +0.08(+1.53%) |
May 13, 2013 | 5.112 | 5.167 | 5.002 | 5.159 | 0 | +0.07(+1.39%) |
May 10, 2013 | 5.002 | 5.104 | 5.002 | 5.088 | 0 | +0.11(+2.22%) |
May 09, 2013 | 5.277 | 5.277 | 4.694 | 4.978 | 0 | -0.18(-3.51%) |
May 08, 2013 | 5.372 | 5.379 | 4.916 | 5.159 | 0 | -0.28(-5.07%) |
May 07, 2013 | 5.356 | 5.451 | 5.309 | 5.435 | 0 | +0.10(+1.92%) |
May 06, 2013 | 5.285 | 5.403 | 5.033 | 5.332 | 0 | +0.08(+1.58%) |
May 03, 2013 | 5.101 | 5.422 | 5.030 | 5.250 | 0 | +0.22(+4.36%) |
May 02, 2013 | 5.046 | 5.140 | 4.983 | 5.030 | 0 | +0.04(+0.78%) |
May 01, 2013 | 5.226 | 5.320 | 4.991 | 4.991 | 106,290 | -0.24(-4.50%) |
Apr 30, 2013 | 5.305 | 5.359 | 5.093 | 5.226 | 0 | -0.09(-1.77%) |
Apr 29, 2013 | 5.258 | 5.375 | 5.258 | 5.320 | 6,686 | +0.09(+1.80%) |
Apr 26, 2013 | 5.265 | 5.289 | 5.195 | 5.226 | 26,792 | -0.04(-0.74%) |
Apr 25, 2013 | 5.258 | 5.289 | 5.242 | 5.265 | 6,755 | +0.02(+0.45%) |
Apr 24, 2013 | 5.187 | 5.297 | 5.187 | 5.242 | 31,271 | -0.12(-2.19%) |
Apr 23, 2013 | 5.305 | 5.367 | 5.132 | 5.359 | 16,315 | +0.11(+2.09%) |
Apr 22, 2013 | 5.493 | 5.493 | 5.172 | 5.250 | 113,359 | -0.27(-4.83%) |
Apr 19, 2013 | 5.273 | 5.555 | 5.273 | 5.516 | 25,127 | +0.24(+4.61%) |
Apr 18, 2013 | 5.312 | 5.344 | 5.265 | 5.273 | 51,995 | -0.01(-0.15%) |
Apr 17, 2013 | 5.344 | 5.375 | 5.265 | 5.281 | 32,637 | -0.13(-2.32%) |
Apr 16, 2013 | 5.203 | 5.516 | 5.156 | 5.407 | 77,370 | +0.24(+4.55%) |
Apr 15, 2013 | 5.265 | 5.265 | 4.835 | 5.171 | 102,789 | -0.11(-2.08%) |
Apr 12, 2013 | 5.414 | 5.414 | 5.211 | 5.281 | 67,738 | -0.14(-2.60%) |
Apr 11, 2013 | 5.563 | 5.595 | 5.407 | 5.422 | 23,233 | -0.16(-2.81%) |
Apr 10, 2013 | 5.610 | 5.649 | 5.501 | 5.579 | 43,370 | -0.03(-0.56%) |
Apr 09, 2013 | 5.591 | 5.681 | 5.587 | 5.610 | 33,064 | -0.09(-1.65%) |
Apr 08, 2013 | 5.681 | 5.704 | 5.645 | 5.704 | 45,268 | +0.05(+0.83%) |
Apr 05, 2013 | 5.595 | 5.696 | 5.579 | 5.657 | 93,928 | +0.00(+0.00%) |
Apr 04, 2013 | 5.626 | 5.673 | 5.595 | 5.657 | 57,785 | +0.05(+0.98%) |
Apr 03, 2013 | 5.626 | 5.681 | 5.595 | 5.602 | 42,899 | +0.01(+0.14%) |
Apr 02, 2013 | 5.649 | 5.657 | 5.556 | 5.595 | 169,524 | -0.01(-0.14%) |
Apr 01, 2013 | 5.563 | 5.665 | 5.555 | 5.602 | 164,263 | +0.04(+0.70%) |
Mar 28, 2013 | 5.501 | 5.587 | 5.446 | 5.563 | 48,951 | +0.11(+2.01%) |
Mar 27, 2013 | 5.344 | 5.485 | 5.344 | 5.454 | 39,594 | +0.05(+1.02%) |
Mar 26, 2013 | 5.414 | 5.414 | 5.289 | 5.399 | 12,138 | +0.03(+0.58%) |
Mar 25, 2013 | 5.375 | 5.407 | 5.320 | 5.367 | 20,632 | +0.02(+0.44%) |
Mar 22, 2013 | 5.242 | 5.383 | 5.190 | 5.344 | 31,216 | +0.10(+1.94%) |
Mar 21, 2013 | 5.171 | 5.242 | 5.132 | 5.242 | 27,597 | +0.02(+0.45%) |
Mar 20, 2013 | 5.328 | 5.328 | 5.195 | 5.218 | 37,743 | -0.06(-1.19%) |
Mar 19, 2013 | 5.328 | 5.407 | 5.218 | 5.281 | 33,950 | -0.02(-0.30%) |
Mar 18, 2013 | 5.218 | 5.399 | 5.164 | 5.297 | 32,773 | +0.01(+0.15%) |
Mar 15, 2013 | 5.250 | 5.356 | 5.132 | 5.289 | 107,521 | +0.05(+1.05%) |
Mar 14, 2013 | 5.352 | 5.352 | 5.171 | 5.234 | 115,124 | -0.09(-1.62%) |
Mar 13, 2013 | 4.866 | 5.383 | 4.866 | 5.320 | 46,105 | -0.11(-2.02%) |
Mar 12, 2013 | 5.555 | 5.602 | 5.352 | 5.430 | 18,467 | -0.13(-2.26%) |
Mar 11, 2013 | 5.359 | 5.563 | 5.312 | 5.555 | 54,806 | +0.16(+3.05%) |
Mar 08, 2013 | 5.446 | 5.469 | 5.297 | 5.391 | 27,081 | -0.03(-0.58%) |
Mar 07, 2013 | 5.407 | 5.461 | 5.375 | 5.422 | 21,451 | +0.00(+0.00%) |
Mar 06, 2013 | 5.469 | 5.469 | 5.375 | 5.422 | 44,271 | -0.05(-0.86%) |
Mar 05, 2013 | 5.602 | 5.602 | 5.422 | 5.469 | 31,941 | -0.10(-1.83%) |
Mar 04, 2013 | 5.493 | 5.634 | 5.493 | 5.571 | 44,673 | +0.00(+0.00%) |