Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.990 | 6.070 | 5.840 | 5.880 | 54,888 | -0.17(-2.81%) |
May 30, 2013 | 6.010 | 6.090 | 5.950 | 6.050 | 30,299 | +0.07(+1.17%) |
May 29, 2013 | 6.192 | 6.192 | 5.960 | 5.980 | 21,749 | -0.20(-3.24%) |
May 28, 2013 | 5.910 | 6.300 | 5.910 | 6.180 | 66,885 | +0.31(+5.28%) |
May 24, 2013 | 5.870 | 6.000 | 5.820 | 5.870 | 0 | -0.05(-0.84%) |
May 23, 2013 | 5.570 | 5.950 | 5.520 | 5.920 | 0 | +0.32(+5.71%) |
May 22, 2013 | 5.830 | 5.980 | 5.590 | 5.600 | 0 | -0.21(-3.61%) |
May 21, 2013 | 6.065 | 6.120 | 5.730 | 5.810 | 0 | -0.25(-4.13%) |
May 20, 2013 | 5.930 | 6.120 | 5.920 | 6.060 | 0 | +0.15(+2.54%) |
May 17, 2013 | 5.660 | 5.955 | 5.600 | 5.910 | 0 | +0.30(+5.35%) |
May 16, 2013 | 5.520 | 5.750 | 5.500 | 5.610 | 35,016 | +0.08(+1.45%) |
May 15, 2013 | 5.500 | 5.550 | 5.500 | 5.530 | 0 | -0.01(-0.18%) |
May 13, 2013 | 5.650 | 5.655 | 5.500 | 5.540 | 0 | -0.14(-2.46%) |
May 10, 2013 | 5.840 | 5.840 | 5.660 | 5.680 | 0 | -0.09(-1.56%) |
May 09, 2013 | 5.720 | 5.930 | 5.700 | 5.770 | 0 | +0.00(+0.00%) |
May 08, 2013 | 5.660 | 5.790 | 5.660 | 5.770 | 0 | +0.07(+1.23%) |
May 07, 2013 | 5.790 | 5.870 | 5.650 | 5.700 | 0 | -0.10(-1.72%) |
May 06, 2013 | 5.900 | 6.050 | 5.730 | 5.800 | 0 | +0.12(+2.11%) |
May 03, 2013 | 5.850 | 5.820 | 5.660 | 5.680 | 0 | -0.06(-1.05%) |
May 02, 2013 | 5.550 | 5.820 | 5.550 | 5.740 | 0 | +0.24(+4.36%) |
May 01, 2013 | 5.850 | 6.110 | 5.500 | 5.500 | 0 | -0.39(-6.62%) |
Apr 30, 2013 | 5.630 | 5.900 | 5.560 | 5.890 | 0 | +0.29(+5.18%) |
Apr 29, 2013 | 5.610 | 5.640 | 5.520 | 5.600 | 20,244 | +0.00(+0.00%) |
Apr 26, 2013 | 5.520 | 5.660 | 5.530 | 5.600 | 35,743 | +0.07(+1.27%) |
Apr 25, 2013 | 5.550 | 5.690 | 5.500 | 5.530 | 0 | -0.02(-0.36%) |
Apr 24, 2013 | 5.360 | 5.580 | 5.360 | 5.550 | 14,462 | +0.20(+3.74%) |
Apr 23, 2013 | 5.250 | 5.350 | 5.160 | 5.350 | 38,559 | +0.12(+2.29%) |
Apr 22, 2013 | 5.310 | 5.590 | 5.100 | 5.230 | 29,203 | -0.13(-2.43%) |
Apr 19, 2013 | 5.120 | 5.380 | 5.120 | 5.360 | 132,022 | +0.23(+4.48%) |
Apr 18, 2013 | 5.500 | 5.500 | 5.130 | 5.130 | 51,614 | -0.34(-6.22%) |
Apr 17, 2013 | 5.670 | 5.670 | 5.470 | 5.470 | 43,416 | -0.23(-4.04%) |
Apr 16, 2013 | 5.830 | 5.840 | 5.690 | 5.700 | 36,446 | -0.02(-0.35%) |
Apr 15, 2013 | 6.150 | 6.150 | 5.700 | 5.720 | 54,256 | -0.45(-7.29%) |
Apr 12, 2013 | 6.220 | 6.250 | 6.140 | 6.170 | 16,989 | -0.08(-1.28%) |
Apr 11, 2013 | 6.300 | 6.372 | 6.200 | 6.250 | 91,251 | -0.05(-0.79%) |
Apr 10, 2013 | 6.250 | 6.450 | 6.190 | 6.300 | 17,336 | +0.05(+0.80%) |
Apr 09, 2013 | 6.490 | 6.490 | 6.250 | 6.250 | 27,807 | -0.25(-3.85%) |
Apr 08, 2013 | 6.540 | 6.580 | 6.470 | 6.500 | 22,880 | +0.00(+0.00%) |
Apr 05, 2013 | 6.450 | 6.510 | 6.450 | 6.500 | 16,294 | -0.08(-1.22%) |
Apr 04, 2013 | 6.530 | 6.640 | 6.510 | 6.580 | 12,851 | +0.04(+0.61%) |
Apr 03, 2013 | 6.660 | 6.660 | 6.490 | 6.540 | 21,554 | -0.09(-1.36%) |
Apr 02, 2013 | 6.770 | 6.770 | 6.620 | 6.630 | 51,814 | -0.12(-1.78%) |
Apr 01, 2013 | 6.720 | 6.770 | 6.650 | 6.750 | 29,860 | -0.01(-0.15%) |
Mar 28, 2013 | 6.770 | 6.790 | 6.690 | 6.760 | 50,089 | +0.02(+0.30%) |
Mar 27, 2013 | 6.720 | 6.800 | 6.710 | 6.740 | 10,703 | -0.05(-0.74%) |
Mar 26, 2013 | 6.810 | 6.830 | 6.730 | 6.790 | 13,324 | +0.00(+0.00%) |
Mar 25, 2013 | 6.810 | 6.835 | 6.730 | 6.790 | 19,138 | +0.02(+0.30%) |
Mar 22, 2013 | 6.800 | 6.830 | 6.720 | 6.770 | 6,114 | -0.02(-0.29%) |
Mar 21, 2013 | 6.720 | 6.830 | 6.720 | 6.790 | 27,884 | +0.00(+0.00%) |
Mar 20, 2013 | 6.690 | 6.790 | 6.650 | 6.790 | 37,284 | +0.12(+1.80%) |
Mar 19, 2013 | 6.640 | 6.740 | 6.610 | 6.670 | 67,515 | +0.03(+0.45%) |
Mar 18, 2013 | 6.550 | 6.680 | 6.550 | 6.640 | 24,685 | +0.03(+0.45%) |
Mar 15, 2013 | 6.700 | 6.700 | 6.500 | 6.610 | 61,510 | -0.04(-0.60%) |
Mar 14, 2013 | 6.670 | 6.670 | 6.530 | 6.650 | 19,141 | +0.00(+0.00%) |
Mar 13, 2013 | 6.510 | 6.650 | 6.500 | 6.650 | 18,977 | +0.13(+1.99%) |
Mar 12, 2013 | 6.620 | 6.650 | 6.520 | 6.520 | 18,658 | -0.13(-1.95%) |
Mar 11, 2013 | 6.710 | 6.710 | 6.600 | 6.650 | 14,847 | -0.10(-1.48%) |
Mar 08, 2013 | 6.880 | 6.900 | 6.660 | 6.750 | 36,285 | -0.07(-1.03%) |
Mar 07, 2013 | 6.920 | 6.920 | 6.690 | 6.820 | 26,715 | -0.10(-1.45%) |
Mar 06, 2013 | 7.090 | 7.140 | 6.910 | 6.920 | 55,984 | -0.13(-1.84%) |
Mar 05, 2013 | 6.630 | 7.060 | 6.630 | 7.050 | 209,374 | +0.48(+7.31%) |
Mar 04, 2013 | 6.630 | 6.690 | 6.520 | 6.570 | 30,025 | -0.06(-0.90%) |