Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.993 | 6.015 | 5.890 | 6.015 | 37,424 | +0.01(+0.12%) |
May 30, 2013 | 6.036 | 6.036 | 6.007 | 6.007 | 0 | -0.03(-0.49%) |
May 29, 2013 | 5.915 | 6.037 | 5.915 | 6.037 | 1,770 | +0.00(+0.00%) |
May 28, 2013 | 5.956 | 6.044 | 5.949 | 6.037 | 27,330 | +0.15(+2.62%) |
May 24, 2013 | 5.565 | 6.022 | 5.565 | 5.882 | 0 | -0.05(-0.87%) |
May 23, 2013 | 6.022 | 6.022 | 5.736 | 5.934 | 0 | -0.07(-1.10%) |
May 22, 2013 | 6.059 | 6.059 | 6.000 | 6.000 | 0 | -0.04(-0.73%) |
May 21, 2013 | 6.059 | 6.059 | 6.022 | 6.044 | 0 | +0.06(+0.92%) |
May 20, 2013 | 6.022 | 6.081 | 5.989 | 5.989 | 0 | +0.06(+0.93%) |
May 17, 2013 | 6.029 | 6.044 | 5.882 | 5.934 | 0 | +0.01(+0.25%) |
May 16, 2013 | 6.029 | 6.044 | 5.919 | 5.919 | 1,887 | -0.01(-0.12%) |
May 15, 2013 | 5.993 | 6.044 | 5.927 | 5.927 | 0 | -0.12(-1.94%) |
May 13, 2013 | 6.066 | 6.066 | 5.890 | 6.044 | 0 | +0.05(+0.86%) |
May 10, 2013 | 5.985 | 6.044 | 5.963 | 5.993 | 0 | +0.09(+1.49%) |
May 09, 2013 | 6.022 | 6.044 | 5.905 | 5.905 | 0 | -0.14(-2.31%) |
May 08, 2013 | 5.978 | 6.044 | 5.890 | 6.044 | 0 | +0.02(+0.37%) |
May 07, 2013 | 6.044 | 6.044 | 6.022 | 6.022 | 0 | -0.02(-0.36%) |
May 06, 2013 | 5.978 | 6.044 | 5.927 | 6.044 | 0 | +0.04(+0.61%) |
May 03, 2013 | 5.912 | 6.007 | 5.912 | 6.007 | 0 | +0.10(+1.61%) |
May 02, 2013 | 5.993 | 6.029 | 5.744 | 5.912 | 0 | -0.01(-0.25%) |
May 01, 2013 | 5.993 | 6.029 | 5.803 | 5.927 | 0 | -0.11(-1.82%) |
Apr 30, 2013 | 5.781 | 6.066 | 5.781 | 6.037 | 0 | +0.01(+0.12%) |
Apr 29, 2013 | 5.898 | 6.059 | 5.898 | 6.029 | 4,955 | +0.04(+0.61%) |
Apr 26, 2013 | 6.007 | 6.037 | 5.810 | 5.993 | 7,522 | -0.04(-0.73%) |
Apr 25, 2013 | 5.846 | 6.066 | 5.744 | 6.037 | 28,489 | +0.16(+2.74%) |
Apr 24, 2013 | 5.868 | 5.971 | 5.832 | 5.876 | 0 | -0.05(-0.86%) |
Apr 23, 2013 | 5.795 | 5.978 | 5.795 | 5.927 | 4,509 | +0.09(+1.50%) |
Apr 22, 2013 | 5.971 | 5.971 | 5.868 | 5.839 | 888 | -0.10(-1.72%) |
Apr 19, 2013 | 5.963 | 5.977 | 5.861 | 5.942 | 90,212 | +0.01(+0.12%) |
Apr 18, 2013 | 5.916 | 6.015 | 5.749 | 5.934 | 1,434 | -0.10(-1.70%) |
Apr 17, 2013 | 5.898 | 6.130 | 5.883 | 6.037 | 1,229 | +0.13(+2.12%) |
Apr 16, 2013 | 5.876 | 5.956 | 5.876 | 5.912 | 4,507 | +0.03(+0.49%) |
Apr 15, 2013 | 5.912 | 5.963 | 5.876 | 5.883 | 5,466 | -0.15(-2.55%) |
Apr 12, 2013 | 5.890 | 6.037 | 5.876 | 6.037 | 5,596 | +0.08(+1.35%) |
Apr 11, 2013 | 5.963 | 6.073 | 5.942 | 5.956 | 5,621 | -0.12(-1.93%) |
Apr 10, 2013 | 5.963 | 6.073 | 5.949 | 6.073 | 1,201 | +0.01(+0.12%) |
Apr 09, 2013 | 6.037 | 6.081 | 5.927 | 6.066 | 6,043 | +0.00(+0.00%) |
Apr 08, 2013 | 5.985 | 6.110 | 5.876 | 6.066 | 1,783 | +0.09(+1.47%) |
Apr 05, 2013 | 6.000 | 6.000 | 5.890 | 5.978 | 11,351 | +0.00(+0.00%) |
Apr 04, 2013 | 5.971 | 6.007 | 5.963 | 5.978 | 7,106 | -0.04(-0.61%) |
Apr 03, 2013 | 5.905 | 6.015 | 5.905 | 6.015 | 2,454 | +0.06(+0.98%) |
Apr 02, 2013 | 6.095 | 6.095 | 5.883 | 5.956 | 13,693 | -0.11(-1.81%) |
Apr 01, 2013 | 6.000 | 6.146 | 5.883 | 6.066 | 3,689 | +0.06(+0.97%) |
Mar 28, 2013 | 6.073 | 6.073 | 6.007 | 6.007 | 4,373 | -0.03(-0.48%) |
Mar 27, 2013 | 6.015 | 6.073 | 6.015 | 6.037 | 819 | +0.01(+0.12%) |
Mar 26, 2013 | 6.059 | 6.059 | 6.022 | 6.029 | 2,629 | +0.02(+0.37%) |
Mar 25, 2013 | 6.029 | 6.059 | 6.007 | 6.007 | 2,976 | -0.02(-0.36%) |
Mar 22, 2013 | 6.081 | 6.146 | 6.029 | 6.029 | 3,099 | +0.00(+0.00%) |
Mar 21, 2013 | 6.036 | 6.110 | 6.029 | 6.029 | 3,027 | +0.00(+0.00%) |
Mar 20, 2013 | 6.095 | 6.146 | 6.029 | 6.029 | 1,570 | -0.01(-0.12%) |
Mar 19, 2013 | 5.985 | 6.351 | 5.942 | 6.037 | 5,828 | -0.07(-1.08%) |
Mar 18, 2013 | 6.029 | 6.329 | 6.029 | 6.103 | 13,353 | +0.11(+1.83%) |
Mar 15, 2013 | 6.051 | 6.073 | 5.993 | 5.993 | 33,522 | -0.15(-2.38%) |
Mar 14, 2013 | 6.242 | 6.242 | 6.029 | 6.139 | 8,737 | -0.07(-1.06%) |
Mar 13, 2013 | 6.220 | 6.476 | 6.073 | 6.205 | 42,899 | +0.01(+0.12%) |
Mar 12, 2013 | 6.059 | 6.293 | 6.059 | 6.198 | 75,396 | +0.18(+3.04%) |
Mar 11, 2013 | 5.963 | 6.154 | 5.956 | 6.015 | 19,097 | -0.02(-0.36%) |
Mar 08, 2013 | 6.110 | 6.110 | 6.015 | 6.037 | 24,535 | +0.00(+0.00%) |
Mar 07, 2013 | 6.095 | 6.095 | 6.037 | 6.037 | 5,467 | -0.07(-1.20%) |
Mar 06, 2013 | 6.117 | 6.139 | 6.023 | 6.110 | 12,901 | -0.02(-0.36%) |
Mar 05, 2013 | 6.081 | 6.205 | 6.051 | 6.132 | 20,312 | +0.04(+0.60%) |
Mar 04, 2013 | 5.876 | 6.110 | 5.876 | 6.095 | 12,875 | +0.13(+2.21%) |