Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.075 | 6.087 | 6.006 | 6.022 | 163,477 | -0.07(-1.13%) |
May 30, 2013 | 6.030 | 6.111 | 6.018 | 6.091 | 155,458 | +0.04(+0.73%) |
May 29, 2013 | 6.059 | 6.087 | 5.990 | 6.047 | 210,940 | -0.05(-0.80%) |
May 28, 2013 | 6.119 | 6.144 | 6.079 | 6.095 | 198,774 | +0.01(+0.20%) |
May 24, 2013 | 6.095 | 6.103 | 6.075 | 6.083 | 136,991 | -0.02(-0.33%) |
May 23, 2013 | 6.107 | 6.127 | 6.039 | 6.103 | 224,550 | -0.04(-0.59%) |
May 22, 2013 | 6.192 | 6.232 | 6.115 | 6.139 | 194,447 | -0.05(-0.73%) |
May 21, 2013 | 6.225 | 6.229 | 6.137 | 6.185 | 227,061 | -0.02(-0.32%) |
May 20, 2013 | 6.249 | 6.267 | 6.185 | 6.205 | 175,207 | -0.04(-0.71%) |
May 17, 2013 | 6.217 | 6.249 | 6.209 | 6.249 | 133,879 | +0.03(+0.45%) |
May 16, 2013 | 6.197 | 6.241 | 6.189 | 6.221 | 238,956 | +0.01(+0.13%) |
May 15, 2013 | 6.185 | 6.213 | 6.169 | 6.213 | 202,976 | +0.08(+1.24%) |
May 13, 2013 | 6.117 | 6.157 | 6.084 | 6.137 | 156,408 | +0.01(+0.20%) |
May 10, 2013 | 6.121 | 6.149 | 6.080 | 6.125 | 187,114 | +0.02(+0.26%) |
May 09, 2013 | 6.084 | 6.109 | 6.080 | 6.109 | 145,368 | +0.04(+0.59%) |
May 08, 2013 | 6.044 | 6.072 | 6.024 | 6.072 | 197,219 | +0.03(+0.53%) |
May 07, 2013 | 5.996 | 6.044 | 5.988 | 6.040 | 176,653 | +0.04(+0.74%) |
May 06, 2013 | 6.020 | 6.024 | 5.980 | 5.996 | 208,035 | -0.01(-0.20%) |
May 03, 2013 | 6.028 | 6.056 | 6.008 | 6.008 | 174,868 | +0.01(+0.13%) |
May 02, 2013 | 6.016 | 6.052 | 5.992 | 6.000 | 188,027 | -0.00(-0.07%) |
May 01, 2013 | 6.028 | 6.036 | 5.977 | 6.004 | 210,259 | -0.05(-0.80%) |
Apr 30, 2013 | 6.117 | 6.117 | 6.012 | 6.052 | 272,555 | -0.06(-1.05%) |
Apr 29, 2013 | 5.956 | 6.169 | 5.948 | 6.117 | 702,012 | +0.14(+2.42%) |
Apr 26, 2013 | 5.932 | 5.972 | 5.928 | 5.972 | 149,372 | +0.03(+0.47%) |
Apr 25, 2013 | 5.964 | 5.969 | 5.940 | 5.944 | 282,498 | +0.00(+0.07%) |
Apr 24, 2013 | 5.940 | 5.944 | 5.920 | 5.940 | 83,775 | +0.02(+0.27%) |
Apr 23, 2013 | 5.888 | 5.948 | 5.888 | 5.924 | 194,108 | +0.07(+1.23%) |
Apr 22, 2013 | 5.856 | 5.864 | 5.844 | 5.852 | 113,985 | +0.01(+0.14%) |
Apr 19, 2013 | 5.840 | 5.856 | 5.812 | 5.844 | 139,451 | +0.01(+0.12%) |
Apr 18, 2013 | 5.825 | 5.837 | 5.789 | 5.837 | 144,507 | +0.00(+0.00%) |
Apr 17, 2013 | 5.853 | 5.868 | 5.797 | 5.837 | 193,647 | -0.04(-0.68%) |
Apr 16, 2013 | 5.829 | 5.876 | 5.821 | 5.876 | 210,795 | +0.06(+0.96%) |
Apr 15, 2013 | 5.853 | 5.880 | 5.793 | 5.821 | 288,106 | -0.06(-1.02%) |
Apr 12, 2013 | 5.872 | 5.892 | 5.856 | 5.880 | 149,498 | -0.00(-0.07%) |
Apr 11, 2013 | 5.849 | 5.888 | 5.849 | 5.884 | 148,707 | +0.03(+0.48%) |
Apr 10, 2013 | 5.817 | 5.874 | 5.813 | 5.856 | 308,876 | +0.03(+0.48%) |
Apr 09, 2013 | 5.849 | 5.853 | 5.797 | 5.829 | 273,792 | +0.00(+0.00%) |
Apr 08, 2013 | 5.805 | 5.829 | 5.777 | 5.829 | 228,857 | +0.02(+0.41%) |
Apr 05, 2013 | 5.757 | 5.805 | 5.729 | 5.805 | 177,499 | +0.01(+0.14%) |
Apr 04, 2013 | 5.773 | 5.799 | 5.769 | 5.797 | 147,328 | +0.02(+0.28%) |
Apr 03, 2013 | 5.777 | 5.801 | 5.761 | 5.781 | 336,387 | -0.02(-0.41%) |
Apr 02, 2013 | 5.797 | 5.833 | 5.789 | 5.805 | 452,758 | +0.01(+0.21%) |
Apr 01, 2013 | 5.833 | 5.845 | 5.759 | 5.793 | 382,771 | -0.04(-0.61%) |
Mar 28, 2013 | 5.853 | 5.872 | 5.825 | 5.829 | 309,968 | -0.02(-0.41%) |
Mar 27, 2013 | 5.817 | 5.853 | 5.808 | 5.853 | 146,027 | +0.00(+0.00%) |
Mar 26, 2013 | 5.813 | 5.853 | 5.797 | 5.853 | 130,791 | +0.04(+0.75%) |
Mar 25, 2013 | 5.853 | 5.853 | 5.777 | 5.809 | 162,564 | -0.03(-0.48%) |
Mar 22, 2013 | 5.809 | 5.849 | 5.785 | 5.837 | 95,408 | +0.03(+0.56%) |
Mar 21, 2013 | 5.801 | 5.821 | 5.777 | 5.805 | 196,784 | -0.02(-0.27%) |
Mar 20, 2013 | 5.829 | 5.868 | 5.785 | 5.821 | 355,973 | +0.02(+0.41%) |
Mar 19, 2013 | 5.833 | 5.833 | 5.753 | 5.797 | 127,932 | -0.02(-0.29%) |
Mar 18, 2013 | 5.770 | 5.817 | 5.727 | 5.814 | 268,011 | +0.01(+0.14%) |
Mar 15, 2013 | 5.817 | 5.825 | 5.790 | 5.806 | 239,246 | -0.01(-0.20%) |
Mar 14, 2013 | 5.817 | 5.817 | 5.790 | 5.817 | 186,461 | +0.01(+0.14%) |
Mar 13, 2013 | 5.786 | 5.810 | 5.758 | 5.810 | 289,025 | +0.01(+0.14%) |
Mar 12, 2013 | 5.817 | 5.825 | 5.774 | 5.802 | 161,449 | -0.03(-0.54%) |
Mar 11, 2013 | 5.790 | 5.837 | 5.778 | 5.833 | 238,624 | +0.04(+0.75%) |
Mar 08, 2013 | 5.738 | 5.790 | 5.731 | 5.790 | 284,033 | +0.04(+0.76%) |
Mar 07, 2013 | 5.723 | 5.750 | 5.719 | 5.746 | 233,778 | +0.01(+0.14%) |
Mar 06, 2013 | 5.734 | 5.746 | 5.715 | 5.738 | 226,837 | +0.01(+0.21%) |
Mar 05, 2013 | 5.683 | 5.734 | 5.699 | 5.727 | 252,325 | +0.03(+0.49%) |
Mar 04, 2013 | 5.640 | 5.699 | 5.636 | 5.699 | 176,441 | +0.02(+0.35%) |