Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.953 | 5.996 | 5.881 | 5.881 | 19,811 | -0.06(-1.08%) |
May 30, 2013 | 6.016 | 6.016 | 5.939 | 5.945 | 65,412 | +0.04(+0.68%) |
May 29, 2013 | 5.946 | 5.946 | 5.649 | 5.905 | 39,387 | -0.13(-2.13%) |
May 28, 2013 | 6.023 | 6.336 | 6.003 | 6.033 | 34,966 | +0.14(+2.40%) |
May 24, 2013 | 5.830 | 5.892 | 5.786 | 5.892 | 77,429 | -0.02(-0.28%) |
May 23, 2013 | 5.759 | 5.928 | 5.701 | 5.909 | 104,463 | -0.00(-0.07%) |
May 22, 2013 | 6.095 | 6.143 | 5.913 | 5.913 | 73,370 | -0.19(-3.19%) |
May 21, 2013 | 6.095 | 6.120 | 6.069 | 6.108 | 22,912 | +0.08(+1.27%) |
May 20, 2013 | 6.040 | 6.076 | 6.020 | 6.031 | 26,648 | -0.01(-0.13%) |
May 17, 2013 | 5.969 | 6.039 | 5.969 | 6.039 | 29,176 | +0.19(+3.18%) |
May 16, 2013 | 5.908 | 5.926 | 5.853 | 5.853 | 19,039 | -0.07(-1.14%) |
May 15, 2013 | 5.842 | 5.935 | 5.833 | 5.920 | 31,903 | +0.19(+3.35%) |
May 13, 2013 | 5.726 | 5.751 | 5.696 | 5.728 | 98,536 | +0.01(+0.25%) |
May 10, 2013 | 5.706 | 5.715 | 5.706 | 5.714 | 7,284 | +0.03(+0.53%) |
May 09, 2013 | 5.739 | 5.778 | 5.684 | 5.684 | 66,745 | -0.02(-0.31%) |
May 08, 2013 | 5.605 | 5.702 | 5.605 | 5.702 | 20,222 | +0.04(+0.71%) |
May 07, 2013 | 5.565 | 5.662 | 5.308 | 5.662 | 40,844 | +0.10(+1.76%) |
May 06, 2013 | 5.461 | 5.572 | 5.461 | 5.564 | 53,857 | +0.06(+1.17%) |
May 03, 2013 | 5.409 | 5.539 | 5.278 | 5.499 | 113,305 | +0.22(+4.20%) |
May 02, 2013 | 5.267 | 5.280 | 5.248 | 5.278 | 92,148 | +0.07(+1.42%) |
May 01, 2013 | 5.278 | 5.284 | 5.204 | 5.204 | 52,674 | -0.14(-2.60%) |
Apr 30, 2013 | 5.296 | 5.343 | 5.296 | 5.343 | 25,365 | +0.02(+0.35%) |
Apr 29, 2013 | 5.288 | 5.339 | 5.288 | 5.324 | 50,046 | +0.06(+1.18%) |
Apr 26, 2013 | 5.236 | 5.291 | 5.236 | 5.262 | 32,264 | -0.03(-0.55%) |
Apr 25, 2013 | 5.308 | 5.364 | 5.291 | 5.291 | 23,037 | +0.04(+0.72%) |
Apr 24, 2013 | 5.221 | 5.254 | 5.209 | 5.254 | 11,381 | +0.10(+2.03%) |
Apr 23, 2013 | 5.065 | 5.156 | 5.065 | 5.149 | 60,145 | +0.07(+1.29%) |
Apr 22, 2013 | 5.066 | 5.084 | 4.964 | 5.084 | 30,272 | +0.04(+0.77%) |
Apr 19, 2013 | 4.911 | 5.045 | 4.911 | 5.045 | 25,527 | +0.06(+1.11%) |
Apr 18, 2013 | 5.039 | 5.068 | 4.972 | 4.989 | 108,722 | -0.08(-1.54%) |
Apr 17, 2013 | 5.103 | 5.103 | 5.019 | 5.067 | 16,001 | -0.16(-3.15%) |
Apr 16, 2013 | 5.159 | 5.232 | 5.159 | 5.232 | 14,942 | +0.16(+3.25%) |
Apr 15, 2013 | 5.340 | 5.340 | 5.067 | 5.067 | 11,481 | -0.35(-6.55%) |
Apr 12, 2013 | 5.411 | 5.433 | 5.379 | 5.422 | 69,186 | -0.06(-1.08%) |
Apr 11, 2013 | 5.482 | 5.511 | 5.228 | 5.482 | 67,392 | +0.04(+0.71%) |
Apr 10, 2013 | 5.380 | 5.455 | 5.380 | 5.443 | 22,414 | +0.13(+2.45%) |
Apr 09, 2013 | 5.290 | 5.313 | 5.280 | 5.313 | 28,765 | +0.11(+2.10%) |
Apr 08, 2013 | 5.198 | 5.220 | 5.180 | 5.204 | 30,272 | +0.01(+0.17%) |
Apr 05, 2013 | 5.074 | 5.195 | 5.068 | 5.195 | 15,627 | -0.05(-1.01%) |
Apr 04, 2013 | 5.237 | 5.248 | 5.205 | 5.248 | 28,254 | +0.04(+0.85%) |
Apr 03, 2013 | 5.309 | 5.309 | 5.204 | 5.204 | 16,362 | -0.06(-1.17%) |
Apr 02, 2013 | 4.398 | 5.380 | 4.332 | 5.266 | 333,540 | -0.08(-1.53%) |
Apr 01, 2013 | 5.312 | 5.348 | 5.312 | 5.348 | 15,989 | -0.10(-1.81%) |
Mar 28, 2013 | 5.115 | 5.446 | 5.115 | 5.446 | 32,376 | +0.07(+1.38%) |
Mar 27, 2013 | 5.300 | 5.396 | 5.272 | 5.372 | 71,950 | +0.02(+0.28%) |
Mar 26, 2013 | 5.357 | 5.357 | 5.357 | 5.357 | 4,731 | +0.03(+0.65%) |
Mar 25, 2013 | 5.421 | 5.459 | 5.323 | 5.323 | 38,540 | -0.06(-1.19%) |
Mar 22, 2013 | 5.378 | 5.394 | 5.378 | 5.387 | 27,258 | +0.02(+0.36%) |
Mar 21, 2013 | 5.328 | 5.429 | 5.328 | 5.368 | 50,905 | -0.10(-1.81%) |
Mar 20, 2013 | 5.455 | 5.466 | 5.453 | 5.466 | 31,455 | +0.05(+0.91%) |
Mar 19, 2013 | 5.467 | 5.467 | 5.374 | 5.417 | 105,294 | -0.02(-0.41%) |
Mar 18, 2013 | 5.359 | 5.488 | 5.148 | 5.439 | 163,138 | -0.05(-0.84%) |
Mar 15, 2013 | 5.455 | 5.504 | 5.455 | 5.486 | 28,460 | -0.03(-0.49%) |
Mar 14, 2013 | 5.457 | 5.512 | 5.442 | 5.512 | 42,865 | +0.07(+1.31%) |
Mar 13, 2013 | 5.433 | 5.441 | 5.408 | 5.441 | 42,167 | +0.05(+0.86%) |
Mar 12, 2013 | 5.397 | 5.397 | 5.361 | 5.394 | 47,974 | -0.01(-0.16%) |
Mar 11, 2013 | 5.398 | 5.419 | 5.398 | 5.403 | 29,582 | -0.00(-0.02%) |
Mar 08, 2013 | 5.418 | 5.418 | 5.357 | 5.404 | 181,081 | +0.07(+1.31%) |
Mar 07, 2013 | 5.305 | 5.334 | 5.298 | 5.334 | 17,370 | +0.05(+0.87%) |
Mar 06, 2013 | 5.342 | 5.360 | 5.284 | 5.289 | 44,859 | -0.01(-0.20%) |
Mar 05, 2013 | 5.254 | 5.313 | 5.232 | 5.299 | 47,588 | +0.16(+3.12%) |
Mar 04, 2013 | 5.138 | 5.138 | 5.032 | 5.138 | 23,750 | +0.00(+0.00%) |