Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.075 | 6.087 | 6.007 | 6.023 | 163,467 | -0.07(-1.13%) |
May 30, 2013 | 6.031 | 6.112 | 6.019 | 6.091 | 155,449 | +0.04(+0.73%) |
May 29, 2013 | 6.059 | 6.087 | 5.990 | 6.047 | 210,927 | -0.05(-0.80%) |
May 28, 2013 | 6.120 | 6.144 | 6.079 | 6.095 | 198,762 | +0.01(+0.20%) |
May 24, 2013 | 6.095 | 6.104 | 6.075 | 6.083 | 136,983 | -0.02(-0.33%) |
May 23, 2013 | 6.108 | 6.128 | 6.039 | 6.104 | 224,536 | -0.04(-0.59%) |
May 22, 2013 | 6.192 | 6.233 | 6.116 | 6.140 | 194,435 | -0.05(-0.73%) |
May 21, 2013 | 6.225 | 6.229 | 6.137 | 6.185 | 227,047 | -0.02(-0.32%) |
May 20, 2013 | 6.249 | 6.268 | 6.185 | 6.205 | 175,196 | -0.04(-0.71%) |
May 17, 2013 | 6.217 | 6.249 | 6.209 | 6.249 | 133,871 | +0.03(+0.45%) |
May 16, 2013 | 6.197 | 6.241 | 6.189 | 6.221 | 238,941 | +0.01(+0.13%) |
May 15, 2013 | 6.185 | 6.213 | 6.169 | 6.213 | 202,964 | +0.08(+1.24%) |
May 13, 2013 | 6.117 | 6.157 | 6.085 | 6.137 | 156,398 | +0.01(+0.20%) |
May 10, 2013 | 6.121 | 6.149 | 6.081 | 6.125 | 187,103 | +0.02(+0.26%) |
May 09, 2013 | 6.085 | 6.109 | 6.081 | 6.109 | 145,359 | +0.04(+0.59%) |
May 08, 2013 | 6.045 | 6.073 | 6.025 | 6.073 | 197,207 | +0.03(+0.53%) |
May 07, 2013 | 5.997 | 6.045 | 5.989 | 6.041 | 176,642 | +0.04(+0.74%) |
May 06, 2013 | 6.021 | 6.025 | 5.981 | 5.997 | 208,022 | -0.01(-0.20%) |
May 03, 2013 | 6.029 | 6.057 | 6.009 | 6.009 | 174,857 | +0.01(+0.13%) |
May 02, 2013 | 6.017 | 6.053 | 5.993 | 6.001 | 188,015 | -0.00(-0.07%) |
May 01, 2013 | 6.029 | 6.037 | 5.977 | 6.005 | 210,246 | -0.05(-0.80%) |
Apr 30, 2013 | 6.117 | 6.117 | 6.013 | 6.053 | 272,538 | -0.06(-1.05%) |
Apr 29, 2013 | 5.956 | 6.169 | 5.948 | 6.117 | 701,969 | +0.14(+2.42%) |
Apr 26, 2013 | 5.932 | 5.973 | 5.928 | 5.973 | 149,363 | +0.03(+0.47%) |
Apr 25, 2013 | 5.965 | 5.969 | 5.940 | 5.944 | 282,481 | +0.00(+0.07%) |
Apr 24, 2013 | 5.940 | 5.944 | 5.920 | 5.940 | 83,770 | +0.02(+0.27%) |
Apr 23, 2013 | 5.888 | 5.948 | 5.888 | 5.924 | 194,096 | +0.07(+1.23%) |
Apr 22, 2013 | 5.856 | 5.864 | 5.844 | 5.852 | 113,978 | +0.01(+0.14%) |
Apr 19, 2013 | 5.840 | 5.856 | 5.812 | 5.844 | 139,443 | +0.01(+0.12%) |
Apr 18, 2013 | 5.825 | 5.837 | 5.789 | 5.837 | 144,499 | +0.00(+0.00%) |
Apr 17, 2013 | 5.853 | 5.869 | 5.797 | 5.837 | 193,635 | -0.04(-0.68%) |
Apr 16, 2013 | 5.829 | 5.877 | 5.821 | 5.877 | 210,782 | +0.06(+0.96%) |
Apr 15, 2013 | 5.853 | 5.881 | 5.793 | 5.821 | 288,088 | -0.06(-1.02%) |
Apr 12, 2013 | 5.873 | 5.893 | 5.856 | 5.881 | 149,489 | -0.00(-0.07%) |
Apr 11, 2013 | 5.849 | 5.889 | 5.849 | 5.885 | 148,698 | +0.03(+0.48%) |
Apr 10, 2013 | 5.817 | 5.874 | 5.813 | 5.857 | 308,857 | +0.03(+0.48%) |
Apr 09, 2013 | 5.849 | 5.853 | 5.797 | 5.829 | 273,775 | +0.00(+0.00%) |
Apr 08, 2013 | 5.805 | 5.829 | 5.777 | 5.829 | 228,843 | +0.02(+0.41%) |
Apr 05, 2013 | 5.757 | 5.805 | 5.729 | 5.805 | 177,488 | +0.01(+0.14%) |
Apr 04, 2013 | 5.773 | 5.800 | 5.769 | 5.797 | 147,319 | +0.02(+0.28%) |
Apr 03, 2013 | 5.777 | 5.801 | 5.761 | 5.781 | 336,366 | -0.02(-0.41%) |
Apr 02, 2013 | 5.797 | 5.833 | 5.789 | 5.805 | 452,730 | +0.01(+0.21%) |
Apr 01, 2013 | 5.833 | 5.845 | 5.759 | 5.793 | 382,748 | -0.04(-0.61%) |
Mar 28, 2013 | 5.853 | 5.873 | 5.825 | 5.829 | 309,949 | -0.02(-0.41%) |
Mar 27, 2013 | 5.817 | 5.853 | 5.809 | 5.853 | 146,018 | +0.00(+0.00%) |
Mar 26, 2013 | 5.813 | 5.853 | 5.797 | 5.853 | 130,783 | +0.04(+0.75%) |
Mar 25, 2013 | 5.853 | 5.853 | 5.777 | 5.809 | 162,554 | -0.03(-0.48%) |
Mar 22, 2013 | 5.809 | 5.849 | 5.785 | 5.837 | 95,402 | +0.03(+0.56%) |
Mar 21, 2013 | 5.801 | 5.821 | 5.777 | 5.805 | 196,772 | -0.02(-0.27%) |
Mar 20, 2013 | 5.829 | 5.869 | 5.785 | 5.821 | 355,951 | +0.02(+0.41%) |
Mar 19, 2013 | 5.833 | 5.833 | 5.753 | 5.797 | 127,925 | -0.02(-0.29%) |
Mar 18, 2013 | 5.770 | 5.818 | 5.727 | 5.814 | 267,994 | +0.01(+0.14%) |
Mar 15, 2013 | 5.818 | 5.826 | 5.790 | 5.806 | 239,231 | -0.01(-0.20%) |
Mar 14, 2013 | 5.818 | 5.818 | 5.790 | 5.818 | 186,450 | +0.01(+0.14%) |
Mar 13, 2013 | 5.786 | 5.810 | 5.759 | 5.810 | 289,007 | +0.01(+0.14%) |
Mar 12, 2013 | 5.818 | 5.826 | 5.774 | 5.802 | 161,439 | -0.03(-0.54%) |
Mar 11, 2013 | 5.790 | 5.838 | 5.778 | 5.834 | 238,609 | +0.04(+0.75%) |
Mar 08, 2013 | 5.739 | 5.790 | 5.731 | 5.790 | 284,015 | +0.04(+0.76%) |
Mar 07, 2013 | 5.723 | 5.751 | 5.719 | 5.747 | 233,764 | +0.01(+0.14%) |
Mar 06, 2013 | 5.735 | 5.747 | 5.715 | 5.739 | 226,823 | +0.01(+0.21%) |
Mar 05, 2013 | 5.683 | 5.735 | 5.699 | 5.727 | 252,310 | +0.03(+0.49%) |
Mar 04, 2013 | 5.640 | 5.699 | 5.636 | 5.699 | 176,430 | +0.02(+0.35%) |