Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.762 | 5.793 | 5.706 | 5.719 | 327,412 | -0.07(-1.19%) |
May 30, 2013 | 5.741 | 5.793 | 5.741 | 5.788 | 197,470 | +0.03(+0.60%) |
May 29, 2013 | 5.754 | 5.780 | 5.725 | 5.754 | 336,891 | -0.05(-0.89%) |
May 28, 2013 | 5.801 | 5.858 | 5.801 | 5.806 | 418,188 | +0.03(+0.52%) |
May 24, 2013 | 5.780 | 5.797 | 5.741 | 5.775 | 248,456 | -0.02(-0.30%) |
May 23, 2013 | 5.762 | 5.797 | 5.732 | 5.793 | 346,151 | +0.00(+0.07%) |
May 22, 2013 | 5.832 | 5.866 | 5.767 | 5.788 | 236,924 | -0.04(-0.74%) |
May 21, 2013 | 5.810 | 5.832 | 5.810 | 5.832 | 275,072 | +0.01(+0.15%) |
May 20, 2013 | 5.819 | 5.832 | 5.806 | 5.823 | 305,318 | +0.01(+0.15%) |
May 17, 2013 | 5.823 | 5.832 | 5.806 | 5.814 | 336,040 | +0.02(+0.37%) |
May 16, 2013 | 5.797 | 5.814 | 5.780 | 5.793 | 640,563 | -0.00(-0.07%) |
May 15, 2013 | 5.784 | 5.810 | 5.758 | 5.797 | 495,779 | +0.03(+0.45%) |
May 13, 2013 | 5.767 | 5.780 | 5.745 | 5.771 | 259,636 | -0.00(-0.07%) |
May 10, 2013 | 5.775 | 5.775 | 5.750 | 5.775 | 212,318 | +0.01(+0.15%) |
May 09, 2013 | 5.771 | 5.775 | 5.750 | 5.767 | 409,453 | +0.00(+0.00%) |
May 08, 2013 | 5.719 | 5.780 | 5.715 | 5.767 | 703,624 | +0.05(+0.83%) |
May 07, 2013 | 5.672 | 5.724 | 5.672 | 5.719 | 323,040 | +0.04(+0.76%) |
May 06, 2013 | 5.676 | 5.702 | 5.659 | 5.676 | 681,239 | -0.00(-0.08%) |
May 03, 2013 | 5.680 | 5.687 | 5.667 | 5.680 | 489,413 | +0.02(+0.31%) |
May 02, 2013 | 5.654 | 5.663 | 5.637 | 5.663 | 376,788 | +0.02(+0.38%) |
May 01, 2013 | 5.654 | 5.654 | 5.633 | 5.641 | 377,283 | -0.02(-0.31%) |
Apr 30, 2013 | 5.628 | 5.663 | 5.611 | 5.659 | 324,157 | +0.03(+0.54%) |
Apr 29, 2013 | 5.607 | 5.637 | 5.603 | 5.628 | 349,644 | +0.03(+0.46%) |
Apr 26, 2013 | 5.615 | 5.637 | 5.590 | 5.603 | 286,953 | -0.03(-0.61%) |
Apr 25, 2013 | 5.572 | 5.637 | 5.568 | 5.637 | 698,606 | +0.07(+1.24%) |
Apr 24, 2013 | 5.555 | 5.568 | 5.546 | 5.568 | 575,176 | +0.00(+0.08%) |
Apr 23, 2013 | 5.533 | 5.564 | 5.525 | 5.564 | 712,479 | +0.05(+0.86%) |
Apr 22, 2013 | 5.512 | 5.520 | 5.494 | 5.516 | 602,921 | +0.00(+0.08%) |
Apr 19, 2013 | 5.507 | 5.529 | 5.499 | 5.512 | 425,995 | +0.00(+0.08%) |
Apr 18, 2013 | 5.546 | 5.546 | 5.490 | 5.507 | 209,152 | -0.03(-0.47%) |
Apr 17, 2013 | 5.577 | 5.577 | 5.512 | 5.533 | 251,262 | -0.07(-1.31%) |
Apr 16, 2013 | 5.585 | 5.607 | 5.564 | 5.607 | 200,674 | +0.05(+0.86%) |
Apr 15, 2013 | 5.628 | 5.628 | 5.542 | 5.559 | 317,583 | -0.09(-1.53%) |
Apr 12, 2013 | 5.637 | 5.646 | 5.620 | 5.646 | 247,815 | -0.02(-0.38%) |
Apr 11, 2013 | 5.680 | 5.680 | 5.646 | 5.667 | 280,851 | +0.00(+0.08%) |
Apr 10, 2013 | 5.624 | 5.663 | 5.620 | 5.663 | 302,900 | +0.05(+0.92%) |
Apr 09, 2013 | 5.598 | 5.624 | 5.585 | 5.611 | 213,394 | +0.02(+0.31%) |
Apr 08, 2013 | 5.594 | 5.603 | 5.577 | 5.594 | 285,017 | -0.01(-0.15%) |
Apr 05, 2013 | 5.546 | 5.603 | 5.525 | 5.603 | 310,053 | +0.00(+0.08%) |
Apr 04, 2013 | 5.607 | 5.615 | 5.581 | 5.598 | 307,978 | +0.00(+0.00%) |
Apr 03, 2013 | 5.603 | 5.611 | 5.568 | 5.598 | 446,747 | -0.03(-0.54%) |
Apr 02, 2013 | 5.637 | 5.663 | 5.620 | 5.628 | 282,778 | +0.01(+0.23%) |
Apr 01, 2013 | 5.611 | 5.676 | 5.598 | 5.615 | 264,306 | -0.01(-0.15%) |
Mar 28, 2013 | 5.624 | 5.659 | 5.624 | 5.624 | 710,057 | -0.01(-0.15%) |
Mar 27, 2013 | 5.594 | 5.633 | 5.590 | 5.633 | 196,480 | +0.00(+0.08%) |
Mar 26, 2013 | 5.598 | 5.628 | 5.594 | 5.628 | 202,365 | +0.04(+0.70%) |
Mar 25, 2013 | 5.603 | 5.637 | 5.577 | 5.590 | 296,236 | -0.01(-0.15%) |
Mar 22, 2013 | 5.572 | 5.607 | 5.572 | 5.598 | 268,047 | +0.04(+0.78%) |
Mar 21, 2013 | 5.585 | 5.590 | 5.555 | 5.555 | 175,753 | -0.04(-0.77%) |
Mar 20, 2013 | 5.581 | 5.598 | 5.568 | 5.598 | 158,996 | +0.03(+0.54%) |
Mar 19, 2013 | 5.572 | 5.590 | 5.533 | 5.568 | 148,619 | -0.01(-0.15%) |
Mar 18, 2013 | 5.564 | 5.581 | 5.546 | 5.577 | 274,103 | -0.03(-0.46%) |
Mar 15, 2013 | 5.611 | 5.632 | 5.594 | 5.603 | 214,650 | -0.03(-0.46%) |
Mar 14, 2013 | 5.633 | 5.650 | 5.603 | 5.628 | 260,429 | -0.01(-0.15%) |
Mar 13, 2013 | 5.603 | 5.637 | 5.585 | 5.637 | 306,576 | +0.02(+0.38%) |
Mar 12, 2013 | 5.603 | 5.615 | 5.582 | 5.615 | 374,021 | +0.00(+0.00%) |
Mar 11, 2013 | 5.590 | 5.620 | 5.586 | 5.615 | 387,009 | +0.03(+0.45%) |
Mar 08, 2013 | 5.573 | 5.594 | 5.558 | 5.590 | 301,795 | +0.03(+0.60%) |
Mar 07, 2013 | 5.535 | 5.569 | 5.535 | 5.557 | 328,027 | +0.01(+0.16%) |
Mar 06, 2013 | 5.544 | 5.548 | 5.527 | 5.548 | 204,882 | +0.01(+0.15%) |
Mar 05, 2013 | 5.497 | 5.556 | 5.497 | 5.539 | 379,301 | +0.05(+0.85%) |
Mar 04, 2013 | 5.459 | 5.493 | 5.456 | 5.493 | 278,516 | +0.00(+0.08%) |