Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.018 | 6.212 | 5.965 | 6.092 | 90,713 | +0.03(+0.49%) |
May 30, 2013 | 5.988 | 6.062 | 5.965 | 6.062 | 19,659 | +0.08(+1.38%) |
May 29, 2013 | 6.115 | 6.137 | 5.861 | 5.980 | 32,941 | -0.19(-3.03%) |
May 28, 2013 | 6.167 | 6.257 | 6.092 | 6.167 | 37,012 | +0.07(+1.23%) |
May 24, 2013 | 5.995 | 6.152 | 5.965 | 6.092 | 0 | +0.08(+1.37%) |
May 23, 2013 | 5.846 | 6.145 | 5.756 | 6.010 | 0 | +0.12(+2.03%) |
May 22, 2013 | 5.965 | 5.965 | 5.846 | 5.891 | 0 | -0.09(-1.50%) |
May 21, 2013 | 5.988 | 6.115 | 5.846 | 5.980 | 0 | +0.01(+0.13%) |
May 20, 2013 | 5.928 | 6.025 | 5.868 | 5.973 | 0 | +0.00(+0.00%) |
May 17, 2013 | 6.055 | 6.070 | 5.869 | 5.973 | 0 | -0.08(-1.36%) |
May 16, 2013 | 6.100 | 6.257 | 6.018 | 6.055 | 49,436 | -0.10(-1.70%) |
May 15, 2013 | 6.160 | 6.324 | 6.018 | 6.160 | 0 | +0.18(+3.00%) |
May 13, 2013 | 5.816 | 6.122 | 5.816 | 5.980 | 0 | +0.16(+2.83%) |
May 10, 2013 | 5.689 | 5.830 | 5.666 | 5.816 | 0 | +0.15(+2.64%) |
May 09, 2013 | 5.726 | 5.748 | 5.630 | 5.666 | 0 | -0.08(-1.43%) |
May 08, 2013 | 5.449 | 5.756 | 5.449 | 5.748 | 0 | +0.27(+4.91%) |
May 07, 2013 | 5.457 | 5.487 | 5.326 | 5.479 | 0 | +0.04(+0.83%) |
May 06, 2013 | 5.390 | 5.472 | 5.330 | 5.435 | 0 | +0.03(+0.55%) |
May 03, 2013 | 5.255 | 5.412 | 5.255 | 5.405 | 0 | +0.19(+3.58%) |
May 02, 2013 | 5.084 | 5.255 | 5.084 | 5.218 | 0 | +0.16(+3.07%) |
May 01, 2013 | 5.210 | 5.284 | 5.055 | 5.062 | 0 | -0.16(-2.98%) |
Apr 30, 2013 | 5.255 | 5.299 | 5.196 | 5.218 | 0 | -0.04(-0.71%) |
Apr 29, 2013 | 5.055 | 5.299 | 5.055 | 5.255 | 47,027 | +0.13(+2.60%) |
Apr 26, 2013 | 5.270 | 5.329 | 5.121 | 5.121 | 34,798 | -0.15(-2.81%) |
Apr 25, 2013 | 5.240 | 5.336 | 5.188 | 5.270 | 0 | +0.05(+0.99%) |
Apr 24, 2013 | 5.270 | 5.307 | 5.181 | 5.218 | 20,273 | -0.07(-1.40%) |
Apr 23, 2013 | 5.240 | 5.307 | 5.210 | 5.292 | 27,766 | +0.10(+2.00%) |
Apr 22, 2013 | 5.129 | 5.233 | 5.032 | 5.188 | 43,228 | +0.04(+0.72%) |
Apr 19, 2013 | 5.070 | 5.196 | 5.070 | 5.151 | 27,926 | +0.07(+1.31%) |
Apr 18, 2013 | 5.121 | 5.263 | 5.062 | 5.084 | 50,631 | -0.03(-0.58%) |
Apr 17, 2013 | 5.158 | 5.188 | 5.084 | 5.114 | 102,605 | -0.10(-1.85%) |
Apr 16, 2013 | 5.121 | 5.262 | 5.099 | 5.210 | 32,797 | +0.13(+2.63%) |
Apr 15, 2013 | 5.181 | 5.218 | 5.070 | 5.077 | 126,577 | -0.12(-2.28%) |
Apr 12, 2013 | 5.255 | 5.366 | 5.166 | 5.196 | 38,667 | -0.07(-1.27%) |
Apr 11, 2013 | 5.299 | 5.396 | 5.218 | 5.262 | 41,709 | -0.02(-0.42%) |
Apr 10, 2013 | 5.151 | 5.307 | 5.151 | 5.284 | 31,534 | +0.13(+2.59%) |
Apr 09, 2013 | 5.136 | 5.210 | 5.129 | 5.151 | 75,110 | +0.01(+0.14%) |
Apr 08, 2013 | 5.188 | 5.188 | 5.025 | 5.144 | 29,974 | -0.01(-0.29%) |
Apr 05, 2013 | 5.032 | 5.173 | 5.025 | 5.158 | 29,722 | +0.07(+1.46%) |
Apr 04, 2013 | 5.025 | 5.144 | 5.025 | 5.084 | 51,688 | +0.06(+1.18%) |
Apr 03, 2013 | 5.077 | 5.121 | 5.025 | 5.025 | 37,770 | -0.04(-0.73%) |
Apr 02, 2013 | 5.136 | 5.247 | 5.040 | 5.062 | 39,723 | -0.03(-0.58%) |
Apr 01, 2013 | 5.151 | 5.233 | 5.032 | 5.092 | 64,082 | -0.08(-1.58%) |
Mar 28, 2013 | 5.188 | 5.351 | 5.164 | 5.173 | 55,210 | -0.01(-0.29%) |
Mar 27, 2013 | 5.166 | 5.270 | 5.166 | 5.188 | 56,626 | +0.00(+0.00%) |
Mar 26, 2013 | 5.381 | 5.425 | 5.151 | 5.188 | 64,774 | -0.18(-3.31%) |
Mar 25, 2013 | 5.433 | 5.477 | 5.292 | 5.366 | 31,908 | -0.09(-1.63%) |
Mar 22, 2013 | 5.255 | 5.559 | 5.218 | 5.455 | 130,247 | +0.21(+4.10%) |
Mar 21, 2013 | 5.307 | 5.314 | 5.218 | 5.240 | 27,477 | -0.11(-2.08%) |
Mar 20, 2013 | 5.262 | 5.381 | 5.225 | 5.351 | 77,071 | +0.10(+1.98%) |
Mar 19, 2013 | 5.277 | 5.292 | 5.225 | 5.247 | 21,162 | -0.06(-1.12%) |
Mar 18, 2013 | 5.359 | 5.455 | 5.255 | 5.307 | 59,304 | -0.12(-2.19%) |
Mar 15, 2013 | 5.410 | 5.470 | 5.255 | 5.425 | 148,578 | -0.01(-0.14%) |
Mar 14, 2013 | 5.403 | 5.470 | 5.240 | 5.433 | 39,745 | +0.07(+1.24%) |
Mar 13, 2013 | 5.299 | 5.373 | 5.277 | 5.366 | 24,708 | +0.08(+1.54%) |
Mar 12, 2013 | 5.322 | 5.455 | 5.255 | 5.284 | 18,915 | -0.06(-1.11%) |
Mar 11, 2013 | 5.181 | 5.425 | 5.173 | 5.344 | 112,830 | +0.16(+3.15%) |
Mar 08, 2013 | 5.240 | 5.240 | 5.144 | 5.181 | 49,643 | +0.01(+0.14%) |
Mar 07, 2013 | 5.210 | 5.210 | 5.114 | 5.173 | 20,007 | -0.05(-0.99%) |
Mar 06, 2013 | 5.181 | 5.284 | 5.158 | 5.225 | 41,518 | +0.04(+0.86%) |
Mar 05, 2013 | 5.188 | 5.218 | 5.047 | 5.181 | 60,814 | +0.00(+0.00%) |
Mar 04, 2013 | 5.144 | 5.292 | 5.057 | 5.181 | 70,041 | +0.01(+0.29%) |