Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.959 | 5.959 | 5.737 | 5.791 | 9,650 | -0.13(-2.24%) |
May 30, 2013 | 5.641 | 5.959 | 5.640 | 5.924 | 0 | +0.32(+5.67%) |
May 29, 2013 | 5.535 | 5.650 | 5.535 | 5.606 | 1,910 | +0.02(+0.32%) |
May 28, 2013 | 5.482 | 5.677 | 5.482 | 5.588 | 48,523 | +0.11(+1.93%) |
May 24, 2013 | 5.429 | 5.511 | 5.429 | 5.482 | 0 | +0.04(+0.65%) |
May 23, 2013 | 5.465 | 5.465 | 5.412 | 5.447 | 0 | +0.04(+0.65%) |
May 22, 2013 | 5.482 | 5.526 | 5.403 | 5.412 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.526 | 5.526 | 5.315 | 5.456 | 0 | -0.04(-0.64%) |
May 20, 2013 | 5.491 | 5.500 | 5.491 | 5.491 | 0 | -0.04(-0.80%) |
May 17, 2013 | 5.500 | 5.535 | 5.421 | 5.535 | 0 | +0.05(+0.96%) |
May 16, 2013 | 5.404 | 5.500 | 5.316 | 5.483 | 54,960 | +0.01(+0.16%) |
May 15, 2013 | 5.316 | 5.474 | 5.316 | 5.474 | 0 | +0.04(+0.81%) |
May 13, 2013 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | -0.01(-0.16%) |
May 10, 2013 | 5.430 | 5.439 | 5.360 | 5.439 | 0 | +0.02(+0.32%) |
May 09, 2013 | 5.386 | 5.421 | 5.386 | 5.421 | 0 | +0.02(+0.33%) |
May 08, 2013 | 5.439 | 5.451 | 5.316 | 5.404 | 0 | +0.04(+0.65%) |
May 07, 2013 | 5.333 | 5.439 | 5.272 | 5.368 | 0 | -0.04(-0.65%) |
May 06, 2013 | 5.386 | 5.447 | 5.289 | 5.404 | 0 | +0.03(+0.49%) |
May 03, 2013 | 5.447 | 5.446 | 5.377 | 5.377 | 0 | +0.06(+1.16%) |
May 02, 2013 | 5.404 | 5.404 | 5.316 | 5.316 | 0 | -0.09(-1.63%) |
May 01, 2013 | 5.496 | 5.496 | 5.298 | 5.404 | 0 | +0.08(+1.49%) |
Apr 30, 2013 | 5.430 | 5.500 | 5.324 | 5.324 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 5.307 | 5.535 | 5.307 | 5.324 | 7,947 | -0.02(-0.33%) |
Apr 26, 2013 | 5.342 | 5.342 | 5.316 | 5.342 | 1,198 | +0.03(+0.50%) |
Apr 25, 2013 | 5.342 | 5.342 | 5.270 | 5.316 | 0 | -0.04(-0.66%) |
Apr 24, 2013 | 5.342 | 5.351 | 5.245 | 5.351 | 0 | +0.08(+1.50%) |
Apr 23, 2013 | 5.289 | 5.474 | 5.254 | 5.272 | 54,352 | -0.01(-0.17%) |
Apr 22, 2013 | 5.368 | 5.404 | 5.259 | 5.280 | 3,983 | -0.04(-0.66%) |
Apr 19, 2013 | 5.368 | 5.456 | 5.280 | 5.316 | 5,345 | -0.04(-0.82%) |
Apr 18, 2013 | 5.333 | 5.368 | 5.324 | 5.360 | 929 | +0.01(+0.16%) |
Apr 17, 2013 | 5.333 | 5.368 | 5.316 | 5.351 | 2,281 | +0.04(+0.83%) |
Apr 16, 2013 | 5.226 | 5.333 | 5.226 | 5.307 | 5,986 | -0.02(-0.33%) |
Apr 15, 2013 | 5.316 | 5.412 | 5.184 | 5.324 | 33,888 | -0.08(-1.46%) |
Apr 12, 2013 | 5.404 | 5.404 | 5.404 | 5.404 | 113 | +0.04(+0.65%) |
Apr 11, 2013 | 5.237 | 5.395 | 5.237 | 5.368 | 534 | +0.04(+0.66%) |
Apr 10, 2013 | 5.324 | 5.404 | 5.201 | 5.333 | 78,383 | -0.04(-0.65%) |
Apr 09, 2013 | 5.360 | 5.425 | 5.316 | 5.368 | 12,593 | -0.04(-0.81%) |
Apr 08, 2013 | 5.316 | 5.412 | 5.316 | 5.412 | 2,997 | +0.02(+0.34%) |
Apr 05, 2013 | 5.351 | 5.421 | 5.351 | 5.394 | 956 | +0.02(+0.43%) |
Apr 04, 2013 | 5.418 | 5.421 | 5.371 | 5.371 | 956 | -0.01(-0.28%) |
Apr 03, 2013 | 5.351 | 5.386 | 5.307 | 5.386 | 53,361 | +0.03(+0.49%) |
Apr 02, 2013 | 5.316 | 5.404 | 5.307 | 5.360 | 2,226 | -0.02(-0.33%) |
Apr 01, 2013 | 5.386 | 5.386 | 5.237 | 5.377 | 13,430 | -0.07(-1.29%) |
Mar 28, 2013 | 5.474 | 5.491 | 5.412 | 5.447 | 7,967 | +0.09(+1.64%) |
Mar 27, 2013 | 5.447 | 5.447 | 5.342 | 5.360 | 2,897 | -0.05(-0.97%) |
Mar 26, 2013 | 5.351 | 5.474 | 5.351 | 5.412 | 2,956 | +0.02(+0.33%) |
Mar 25, 2013 | 5.316 | 5.412 | 5.272 | 5.395 | 19,394 | +0.08(+1.49%) |
Mar 22, 2013 | 5.307 | 5.342 | 5.261 | 5.316 | 73,279 | +0.03(+0.50%) |
Mar 21, 2013 | 5.263 | 5.307 | 5.254 | 5.289 | 11,619 | +0.04(+0.67%) |
Mar 20, 2013 | 5.237 | 5.254 | 5.229 | 5.254 | 2,731 | +0.02(+0.34%) |
Mar 19, 2013 | 5.237 | 5.289 | 5.228 | 5.237 | 11,580 | -0.02(-0.33%) |
Mar 18, 2013 | 5.228 | 5.263 | 5.228 | 5.254 | 5,872 | +0.01(+0.17%) |
Mar 15, 2013 | 5.213 | 5.254 | 5.213 | 5.245 | 5,041 | -0.03(-0.66%) |
Mar 14, 2013 | 5.289 | 5.324 | 5.219 | 5.280 | 39,597 | +0.03(+0.67%) |
Mar 13, 2013 | 5.245 | 5.245 | 5.245 | 5.245 | 1,143 | +0.00(+0.00%) |
Mar 12, 2013 | 5.187 | 5.254 | 5.187 | 5.245 | 9,634 | -0.02(-0.33%) |
Mar 11, 2013 | 5.263 | 5.263 | 5.158 | 5.263 | 1,704 | +0.00(+0.00%) |
Mar 08, 2013 | 5.289 | 5.289 | 5.237 | 5.263 | 6,062 | +0.01(+0.17%) |
Mar 07, 2013 | 5.237 | 5.307 | 5.228 | 5.254 | 41,209 | +0.00(+0.00%) |
Mar 06, 2013 | 5.359 | 5.359 | 5.242 | 5.254 | 6,176 | -0.08(-1.48%) |
Mar 05, 2013 | 5.324 | 5.350 | 5.285 | 5.333 | 11,209 | +0.09(+1.67%) |
Mar 04, 2013 | 5.289 | 5.324 | 5.238 | 5.245 | 18,528 | -0.02(-0.33%) |