Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.770 | 5.840 | 5.770 | 5.800 | 11,116 | -0.21(-3.49%) |
May 30, 2013 | 5.970 | 6.040 | 5.970 | 6.010 | 477 | +0.11(+1.86%) |
May 29, 2013 | 5.930 | 5.940 | 5.860 | 5.900 | 4,851 | +0.03(+0.51%) |
May 28, 2013 | 5.870 | 5.910 | 5.870 | 5.870 | 7,431 | -0.01(-0.17%) |
May 24, 2013 | 5.840 | 5.880 | 5.840 | 5.880 | 8,249 | -0.27(-4.39%) |
May 23, 2013 | 6.090 | 6.170 | 6.090 | 6.150 | 3,716 | +0.13(+2.16%) |
May 22, 2013 | 6.070 | 6.070 | 6.020 | 6.020 | 8,140 | -0.16(-2.59%) |
May 21, 2013 | 6.130 | 6.180 | 6.130 | 6.180 | 1,987 | +0.01(+0.16%) |
May 20, 2013 | 6.220 | 6.220 | 6.160 | 6.170 | 1,504 | -0.10(-1.59%) |
May 16, 2013 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | +0.06(+0.97%) |
May 15, 2013 | 6.170 | 6.210 | 6.170 | 6.210 | 1,426 | +0.11(+1.80%) |
May 13, 2013 | 6.080 | 6.100 | 6.070 | 6.100 | 4,337 | +0.14(+2.35%) |
May 10, 2013 | 5.960 | 5.960 | 5.960 | 5.960 | 7,238 | +0.09(+1.53%) |
May 09, 2013 | 5.890 | 5.930 | 5.830 | 5.870 | 6,772 | -0.09(-1.51%) |
May 08, 2013 | 5.940 | 5.960 | 5.940 | 5.960 | 5,072 | -0.04(-0.67%) |
May 07, 2013 | 5.920 | 6.000 | 5.920 | 6.000 | 859 | +0.00(+0.00%) |
May 06, 2013 | 5.940 | 6.040 | 5.940 | 6.000 | 8,525 | -0.11(-1.80%) |
May 03, 2013 | 6.080 | 6.110 | 6.080 | 6.110 | 2,650 | +0.13(+2.17%) |
May 02, 2013 | 5.940 | 6.000 | 5.940 | 5.980 | 5,299 | -0.02(-0.33%) |
May 01, 2013 | 5.960 | 6.050 | 5.960 | 6.000 | 4,447 | -0.03(-0.50%) |
Apr 30, 2013 | 6.020 | 6.050 | 6.010 | 6.030 | 11,338 | -0.04(-0.66%) |
Apr 29, 2013 | 6.030 | 6.110 | 6.030 | 6.070 | 3,914 | -0.01(-0.16%) |
Apr 26, 2013 | 6.000 | 6.100 | 6.000 | 6.080 | 13,263 | -0.10(-1.62%) |
Apr 25, 2013 | 6.090 | 6.210 | 6.090 | 6.180 | 2,856 | -0.01(-0.16%) |
Apr 24, 2013 | 6.080 | 6.190 | 6.080 | 6.190 | 7,388 | +0.00(+0.00%) |
Apr 23, 2013 | 6.130 | 6.190 | 6.130 | 6.190 | 6,874 | +0.08(+1.31%) |
Apr 22, 2013 | 6.020 | 6.110 | 6.020 | 6.110 | 15,064 | +0.15(+2.52%) |
Apr 19, 2013 | 5.930 | 6.000 | 5.930 | 5.960 | 265,416 | -0.07(-1.16%) |
Apr 18, 2013 | 6.040 | 6.040 | 6.030 | 6.030 | 5,931 | +0.02(+0.33%) |
Apr 17, 2013 | 6.040 | 6.040 | 6.010 | 6.010 | 1,539 | +0.02(+0.33%) |
Apr 16, 2013 | 5.960 | 5.990 | 5.960 | 5.990 | 1,349 | +0.15(+2.57%) |
Apr 15, 2013 | 5.900 | 5.923 | 5.820 | 5.840 | 3,542 | -0.15(-2.50%) |
Apr 12, 2013 | 5.970 | 5.990 | 5.970 | 5.990 | 696 | -0.09(-1.48%) |
Apr 11, 2013 | 6.010 | 6.080 | 6.010 | 6.080 | 3,333 | +0.12(+2.01%) |
Apr 10, 2013 | 5.965 | 5.980 | 5.950 | 5.960 | 6,345 | +0.00(+0.00%) |
Apr 09, 2013 | 5.950 | 5.975 | 5.940 | 5.960 | 1,976 | +0.01(+0.17%) |
Apr 08, 2013 | 5.930 | 5.950 | 5.930 | 5.950 | 4,142 | -0.08(-1.33%) |
Apr 05, 2013 | 6.010 | 6.038 | 6.000 | 6.030 | 5,622 | -0.06(-0.99%) |
Apr 04, 2013 | 6.020 | 6.090 | 6.020 | 6.090 | 14,955 | +0.09(+1.50%) |
Apr 03, 2013 | 5.980 | 6.000 | 5.920 | 6.000 | 16,256 | +0.09(+1.52%) |
Apr 02, 2013 | 5.910 | 5.930 | 5.910 | 5.910 | 17,033 | +0.02(+0.34%) |
Apr 01, 2013 | 5.950 | 5.950 | 5.890 | 5.890 | 3,191 | -0.05(-0.84%) |
Mar 28, 2013 | 5.940 | 5.940 | 5.926 | 5.940 | 6,163 | -0.01(-0.17%) |
Mar 27, 2013 | 5.930 | 5.950 | 5.930 | 5.950 | 1,536 | +0.00(+0.00%) |
Mar 26, 2013 | 6.060 | 6.060 | 5.940 | 5.950 | 13,530 | -0.17(-2.78%) |
Mar 25, 2013 | 6.200 | 6.200 | 6.080 | 6.120 | 11,900 | -0.20(-3.16%) |
Mar 22, 2013 | 6.270 | 6.320 | 6.261 | 6.320 | 3,142 | +0.02(+0.32%) |
Mar 21, 2013 | 6.290 | 6.300 | 6.270 | 6.300 | 4,078 | +0.04(+0.64%) |
Mar 20, 2013 | 6.290 | 6.300 | 6.260 | 6.260 | 28,841 | +0.34(+5.74%) |
Mar 19, 2013 | 5.950 | 5.950 | 5.900 | 5.920 | 2,619 | -0.10(-1.66%) |
Mar 18, 2013 | 6.030 | 6.030 | 6.010 | 6.020 | 4,242 | -0.05(-0.82%) |
Mar 15, 2013 | 6.050 | 6.070 | 6.020 | 6.070 | 44,192 | +0.04(+0.66%) |
Mar 14, 2013 | 6.030 | 6.050 | 6.030 | 6.030 | 27,807 | +0.06(+1.01%) |
Mar 13, 2013 | 5.970 | 6.000 | 5.949 | 5.970 | 668,354 | +0.03(+0.51%) |
Mar 12, 2013 | 5.980 | 5.990 | 5.930 | 5.940 | 1,102,503 | +0.00(+0.00%) |
Mar 11, 2013 | 5.910 | 5.960 | 5.910 | 5.940 | 52,665 | +0.06(+1.02%) |
Mar 08, 2013 | 5.860 | 5.900 | 5.860 | 5.880 | 61,042 | -0.17(-2.81%) |
Mar 07, 2013 | 5.950 | 6.070 | 5.950 | 6.050 | 14,857 | +0.15(+2.54%) |
Mar 06, 2013 | 5.871 | 5.910 | 5.871 | 5.900 | 3,060 | +0.10(+1.72%) |
Mar 05, 2013 | 5.780 | 5.810 | 5.770 | 5.800 | 24,935 | +0.25(+4.50%) |
Mar 04, 2013 | 5.570 | 5.570 | 5.550 | 5.550 | 62,821 | +0.00(+0.00%) |