Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.250 | 6.550 | 5.850 | 6.050 | 51,843 | -0.40(-6.20%) |
May 30, 2013 | 5.700 | 6.570 | 5.699 | 6.450 | 0 | +0.85(+15.18%) |
May 29, 2013 | 5.650 | 5.700 | 5.600 | 5.600 | 14,682 | -0.05(-0.88%) |
May 28, 2013 | 5.500 | 5.650 | 5.350 | 5.650 | 16,985 | +0.15(+2.73%) |
May 24, 2013 | 5.500 | 5.550 | 5.350 | 5.500 | 0 | +0.05(+0.92%) |
May 23, 2013 | 5.350 | 5.550 | 5.300 | 5.450 | 0 | +0.10(+1.87%) |
May 22, 2013 | 5.450 | 5.650 | 5.350 | 5.350 | 0 | -0.10(-1.83%) |
May 21, 2013 | 5.500 | 5.550 | 5.400 | 5.450 | 0 | -0.15(-2.68%) |
May 20, 2013 | 5.550 | 5.650 | 5.500 | 5.600 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5.700 | 5.700 | 5.550 | 5.600 | 0 | +0.05(+0.90%) |
May 16, 2013 | 5.500 | 5.660 | 5.500 | 5.550 | 13,690 | +0.05(+0.91%) |
May 15, 2013 | 5.650 | 5.700 | 5.500 | 5.500 | 0 | -0.10(-1.79%) |
May 13, 2013 | 5.250 | 5.600 | 5.200 | 5.600 | 0 | +0.10(+1.91%) |
May 10, 2013 | 5.150 | 5.550 | 5.150 | 5.495 | 0 | +0.34(+6.70%) |
May 09, 2013 | 5.150 | 5.250 | 5.150 | 5.150 | 0 | -0.05(-0.96%) |
May 08, 2013 | 5.150 | 5.400 | 5.150 | 5.200 | 0 | +0.10(+1.96%) |
May 07, 2013 | 5.250 | 5.283 | 5.100 | 5.100 | 0 | -0.20(-3.77%) |
May 06, 2013 | 5.350 | 5.450 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
May 03, 2013 | 5.399 | 5.350 | 5.250 | 5.300 | 0 | +0.05(+0.95%) |
May 02, 2013 | 5.100 | 5.350 | 5.100 | 5.250 | 0 | +0.15(+2.94%) |
May 01, 2013 | 5.100 | 5.200 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 5.250 | 5.400 | 5.100 | 5.100 | 0 | -0.05(-0.97%) |
Apr 29, 2013 | 5.200 | 5.349 | 5.100 | 5.150 | 15,605 | -0.00(-0.01%) |
Apr 26, 2013 | 5.150 | 5.400 | 5.150 | 5.151 | 8,932 | +0.00(+0.01%) |
Apr 25, 2013 | 5.250 | 5.250 | 5.000 | 5.150 | 12,309 | +0.00(+0.00%) |
Apr 24, 2013 | 5.200 | 5.250 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 5.200 | 5.250 | 5.150 | 5.150 | 8,006 | -0.20(-3.74%) |
Apr 22, 2013 | 5.200 | 5.400 | 5.100 | 5.350 | 10,110 | +0.20(+3.88%) |
Apr 19, 2013 | 5.300 | 5.400 | 5.150 | 5.150 | 10,229 | -0.03(-0.68%) |
Apr 18, 2013 | 5.050 | 5.400 | 5.050 | 5.185 | 21,856 | +0.23(+4.75%) |
Apr 17, 2013 | 4.500 | 4.950 | 4.500 | 4.950 | 33,310 | +0.37(+7.97%) |
Apr 16, 2013 | 5.150 | 5.150 | 4.375 | 4.585 | 61,084 | -0.37(-7.38%) |
Apr 15, 2013 | 5.250 | 5.301 | 4.920 | 4.950 | 39,863 | -0.35(-6.60%) |
Apr 12, 2013 | 5.350 | 5.368 | 5.300 | 5.300 | 8,849 | -0.05(-0.93%) |
Apr 11, 2013 | 5.400 | 5.550 | 5.300 | 5.350 | 12,790 | -0.10(-1.83%) |
Apr 10, 2013 | 5.550 | 5.550 | 5.400 | 5.450 | 15,471 | -0.15(-2.68%) |
Apr 09, 2013 | 5.500 | 5.650 | 5.400 | 5.600 | 9,714 | +0.15(+2.85%) |
Apr 08, 2013 | 5.350 | 5.600 | 5.350 | 5.445 | 6,122 | +0.10(+1.78%) |
Apr 05, 2013 | 5.450 | 5.500 | 5.350 | 5.350 | 3,949 | +0.00(+0.00%) |
Apr 04, 2013 | 5.350 | 5.500 | 5.350 | 5.350 | 13,377 | -0.05(-0.93%) |
Apr 03, 2013 | 5.500 | 5.500 | 5.350 | 5.400 | 15,222 | -0.10(-1.82%) |
Apr 02, 2013 | 5.500 | 5.600 | 5.500 | 5.500 | 18,718 | -0.05(-0.90%) |
Apr 01, 2013 | 5.500 | 5.700 | 5.500 | 5.550 | 12,336 | +0.05(+0.91%) |
Mar 28, 2013 | 5.500 | 5.750 | 5.500 | 5.500 | 4,683 | -0.05(-0.90%) |
Mar 27, 2013 | 5.649 | 5.649 | 5.450 | 5.550 | 15,300 | -0.15(-2.63%) |
Mar 26, 2013 | 5.550 | 5.700 | 5.500 | 5.700 | 3,369 | +0.10(+1.79%) |
Mar 25, 2013 | 5.500 | 5.700 | 5.500 | 5.600 | 12,318 | +0.00(+0.00%) |
Mar 22, 2013 | 5.500 | 5.700 | 5.450 | 5.600 | 12,260 | +0.00(+0.00%) |
Mar 21, 2013 | 5.700 | 5.750 | 5.550 | 5.600 | 15,378 | +0.05(+0.90%) |
Mar 20, 2013 | 5.600 | 5.717 | 5.350 | 5.550 | 13,174 | +0.05(+0.91%) |
Mar 19, 2013 | 5.450 | 5.550 | 5.300 | 5.500 | 16,068 | +0.00(+0.00%) |
Mar 18, 2013 | 5.900 | 5.900 | 5.300 | 5.500 | 24,075 | +0.10(+1.85%) |
Mar 15, 2013 | 5.550 | 5.600 | 5.350 | 5.400 | 32,741 | -0.15(-2.70%) |
Mar 14, 2013 | 5.750 | 5.750 | 5.550 | 5.550 | 14,843 | +0.00(+0.00%) |
Mar 13, 2013 | 5.600 | 5.750 | 5.550 | 5.550 | 13,196 | -0.05(-0.89%) |
Mar 12, 2013 | 5.750 | 5.800 | 5.600 | 5.600 | 16,710 | -0.05(-0.88%) |
Mar 11, 2013 | 5.900 | 5.900 | 5.550 | 5.650 | 29,412 | -0.15(-2.59%) |
Mar 08, 2013 | 5.750 | 5.899 | 5.650 | 5.800 | 8,403 | +0.25(+4.50%) |
Mar 07, 2013 | 5.500 | 5.800 | 5.500 | 5.550 | 13,311 | -0.15(-2.63%) |
Mar 06, 2013 | 5.550 | 5.700 | 5.550 | 5.700 | 7,815 | +0.10(+1.79%) |
Mar 05, 2013 | 5.400 | 5.800 | 5.350 | 5.600 | 26,479 | +0.10(+1.82%) |
Mar 04, 2013 | 5.900 | 5.900 | 5.399 | 5.500 | 16,681 | -0.10(-1.79%) |