Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.090 | 6.110 | 5.960 | 6.080 | 34,433 | -0.05(-0.82%) |
May 30, 2013 | 6.150 | 6.150 | 6.040 | 6.130 | 73,705 | -0.02(-0.33%) |
May 29, 2013 | 6.110 | 6.180 | 6.060 | 6.150 | 17,727 | -0.01(-0.16%) |
May 28, 2013 | 6.150 | 6.180 | 6.070 | 6.160 | 40,602 | +0.07(+1.15%) |
May 24, 2013 | 5.980 | 6.090 | 5.980 | 6.090 | 0 | +0.09(+1.50%) |
May 23, 2013 | 5.970 | 6.030 | 5.970 | 6.000 | 0 | +0.01(+0.17%) |
May 22, 2013 | 6.000 | 6.104 | 5.980 | 5.990 | 0 | -0.01(-0.17%) |
May 21, 2013 | 6.080 | 6.110 | 5.990 | 6.000 | 0 | -0.09(-1.48%) |
May 20, 2013 | 6.040 | 6.120 | 6.000 | 6.090 | 0 | +0.02(+0.33%) |
May 17, 2013 | 6.030 | 6.080 | 5.990 | 6.070 | 0 | +0.07(+1.17%) |
May 16, 2013 | 6.000 | 6.030 | 5.970 | 6.000 | 18,293 | -0.02(-0.33%) |
May 15, 2013 | 6.000 | 6.030 | 5.960 | 6.020 | 0 | -0.04(-0.66%) |
May 13, 2013 | 6.060 | 6.230 | 6.010 | 6.060 | 0 | +0.00(+0.00%) |
May 10, 2013 | 6.000 | 6.070 | 5.960 | 6.060 | 0 | +0.07(+1.17%) |
May 09, 2013 | 6.001 | 6.010 | 5.750 | 5.990 | 0 | -0.01(-0.17%) |
May 08, 2013 | 5.939 | 6.020 | 5.910 | 6.000 | 0 | +0.07(+1.18%) |
May 07, 2013 | 5.890 | 5.950 | 5.860 | 5.930 | 0 | +0.04(+0.68%) |
May 06, 2013 | 5.760 | 5.890 | 5.760 | 5.890 | 0 | +0.15(+2.61%) |
May 03, 2013 | 5.720 | 5.770 | 5.673 | 5.740 | 0 | +0.09(+1.59%) |
May 02, 2013 | 5.620 | 5.680 | 5.620 | 5.650 | 0 | +0.05(+0.89%) |
May 01, 2013 | 5.790 | 5.880 | 5.570 | 5.600 | 0 | -0.22(-3.78%) |
Apr 30, 2013 | 5.680 | 5.830 | 5.670 | 5.820 | 0 | +0.14(+2.46%) |
Apr 29, 2013 | 5.670 | 5.690 | 5.650 | 5.680 | 22,192 | +0.01(+0.18%) |
Apr 26, 2013 | 5.660 | 5.670 | 5.600 | 5.670 | 18,564 | +0.01(+0.18%) |
Apr 25, 2013 | 5.612 | 5.680 | 5.540 | 5.660 | 16,934 | +0.02(+0.35%) |
Apr 24, 2013 | 5.650 | 5.680 | 5.620 | 5.640 | 20,018 | -0.03(-0.53%) |
Apr 23, 2013 | 5.690 | 5.700 | 5.650 | 5.670 | 25,525 | +0.02(+0.35%) |
Apr 22, 2013 | 5.680 | 5.710 | 5.570 | 5.650 | 50,671 | -0.01(-0.18%) |
Apr 19, 2013 | 5.560 | 5.670 | 5.560 | 5.660 | 30,710 | +0.08(+1.43%) |
Apr 18, 2013 | 5.520 | 5.620 | 5.510 | 5.580 | 25,947 | +0.04(+0.72%) |
Apr 17, 2013 | 5.710 | 5.710 | 5.500 | 5.540 | 61,712 | -0.21(-3.65%) |
Apr 16, 2013 | 5.540 | 5.790 | 5.540 | 5.750 | 35,101 | +0.25(+4.55%) |
Apr 15, 2013 | 5.650 | 5.650 | 5.500 | 5.500 | 43,370 | -0.15(-2.65%) |
Apr 12, 2013 | 5.650 | 5.690 | 5.620 | 5.650 | 17,940 | +0.01(+0.18%) |
Apr 11, 2013 | 5.630 | 5.660 | 5.570 | 5.640 | 21,835 | -0.02(-0.35%) |
Apr 10, 2013 | 5.640 | 5.680 | 5.600 | 5.660 | 44,933 | +0.03(+0.53%) |
Apr 09, 2013 | 5.650 | 5.680 | 5.620 | 5.630 | 23,533 | -0.01(-0.18%) |
Apr 08, 2013 | 5.670 | 5.670 | 5.600 | 5.640 | 16,299 | +0.00(+0.00%) |
Apr 05, 2013 | 5.500 | 5.660 | 5.500 | 5.640 | 41,683 | +0.11(+1.99%) |
Apr 04, 2013 | 5.520 | 5.570 | 5.520 | 5.530 | 16,741 | +0.01(+0.18%) |
Apr 03, 2013 | 5.600 | 5.640 | 5.520 | 5.520 | 44,648 | -0.10(-1.78%) |
Apr 02, 2013 | 5.590 | 5.650 | 5.560 | 5.620 | 39,043 | +0.01(+0.18%) |
Apr 01, 2013 | 5.570 | 5.650 | 5.560 | 5.610 | 39,025 | +0.01(+0.18%) |
Mar 28, 2013 | 5.500 | 5.640 | 5.500 | 5.600 | 38,085 | +0.05(+0.90%) |
Mar 27, 2013 | 5.510 | 5.640 | 5.500 | 5.550 | 95,702 | -0.11(-1.94%) |
Mar 26, 2013 | 5.570 | 5.690 | 5.540 | 5.660 | 67,485 | +0.07(+1.25%) |
Mar 25, 2013 | 5.620 | 5.620 | 5.500 | 5.590 | 28,596 | +0.00(+0.00%) |
Mar 22, 2013 | 5.570 | 5.610 | 5.550 | 5.590 | 11,879 | +0.05(+0.90%) |
Mar 21, 2013 | 5.590 | 5.650 | 5.530 | 5.540 | 20,778 | -0.09(-1.60%) |
Mar 20, 2013 | 5.620 | 5.710 | 5.560 | 5.630 | 28,386 | -0.02(-0.35%) |
Mar 19, 2013 | 5.640 | 5.670 | 5.558 | 5.650 | 24,571 | +0.01(+0.18%) |
Mar 18, 2013 | 5.470 | 5.700 | 5.470 | 5.640 | 30,664 | +0.14(+2.55%) |
Mar 15, 2013 | 5.540 | 5.560 | 5.500 | 5.500 | 144,348 | -0.03(-0.54%) |
Mar 14, 2013 | 5.580 | 5.580 | 5.500 | 5.530 | 33,708 | -0.03(-0.54%) |
Mar 13, 2013 | 5.550 | 5.585 | 5.500 | 5.560 | 17,982 | -0.03(-0.54%) |
Mar 12, 2013 | 5.580 | 5.648 | 5.520 | 5.590 | 45,147 | -0.02(-0.36%) |
Mar 11, 2013 | 5.600 | 5.710 | 5.590 | 5.610 | 50,097 | -0.02(-0.36%) |
Mar 08, 2013 | 5.590 | 5.680 | 5.500 | 5.630 | 83,304 | +0.08(+1.44%) |
Mar 07, 2013 | 5.460 | 5.580 | 5.460 | 5.550 | 47,118 | +0.07(+1.28%) |
Mar 06, 2013 | 5.440 | 5.530 | 5.440 | 5.480 | 39,013 | +0.05(+0.92%) |
Mar 05, 2013 | 5.420 | 5.450 | 5.385 | 5.430 | 70,006 | +0.01(+0.18%) |
Mar 04, 2013 | 5.470 | 5.510 | 5.400 | 5.420 | 50,053 | -0.11(-1.99%) |