Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.537 | 6.537 | 6.537 | 6.537 | 253 | -0.06(-0.90%) |
May 30, 2013 | 6.596 | 6.596 | 6.466 | 6.596 | 0 | +0.09(+1.39%) |
May 29, 2013 | 6.777 | 6.777 | 6.466 | 6.505 | 20,281 | -0.05(-0.81%) |
May 28, 2013 | 6.432 | 6.643 | 6.432 | 6.559 | 14,600 | +0.13(+2.04%) |
May 24, 2013 | 6.455 | 6.455 | 6.301 | 6.428 | 0 | -0.09(-1.42%) |
May 23, 2013 | 6.512 | 6.543 | 6.283 | 6.520 | 0 | +0.13(+1.99%) |
May 22, 2013 | 6.574 | 6.574 | 6.357 | 6.393 | 0 | -0.22(-3.38%) |
May 21, 2013 | 6.235 | 6.720 | 6.212 | 6.616 | 0 | +0.47(+7.64%) |
May 20, 2013 | 5.765 | 6.324 | 5.765 | 6.147 | 0 | +0.07(+1.07%) |
May 17, 2013 | 6.046 | 6.162 | 5.862 | 6.082 | 0 | +0.22(+3.68%) |
May 16, 2013 | 5.777 | 5.873 | 5.772 | 5.866 | 5,582 | +0.09(+1.54%) |
May 15, 2013 | 5.696 | 5.776 | 5.696 | 5.776 | 0 | +0.13(+2.24%) |
May 13, 2013 | 5.646 | 5.696 | 5.646 | 5.650 | 0 | -0.05(-0.88%) |
May 10, 2013 | 5.646 | 5.700 | 5.646 | 5.700 | 0 | +0.00(+0.00%) |
May 09, 2013 | 5.623 | 5.700 | 5.623 | 5.700 | 0 | +0.08(+1.37%) |
May 08, 2013 | 5.700 | 5.700 | 5.623 | 5.623 | 0 | -0.07(-1.15%) |
May 07, 2013 | 5.699 | 5.700 | 5.677 | 5.688 | 0 | +0.11(+2.00%) |
May 06, 2013 | 5.584 | 5.584 | 5.569 | 5.577 | 0 | +0.03(+0.57%) |
May 03, 2013 | 5.577 | 5.584 | 5.542 | 5.545 | 0 | +0.05(+0.82%) |
May 02, 2013 | 5.584 | 5.584 | 5.496 | 5.500 | 0 | -0.06(-1.04%) |
May 01, 2013 | 5.584 | 5.584 | 5.546 | 5.557 | 0 | -0.01(-0.15%) |
Apr 30, 2013 | 5.592 | 5.592 | 5.565 | 5.565 | 0 | -0.05(-0.95%) |
Apr 29, 2013 | 5.619 | 5.619 | 5.619 | 5.619 | 451 | +0.02(+0.28%) |
Apr 26, 2013 | 5.527 | 5.604 | 5.525 | 5.604 | 13,551 | +0.08(+1.42%) |
Apr 25, 2013 | 5.600 | 5.600 | 5.500 | 5.525 | 0 | -0.00(-0.03%) |
Apr 24, 2013 | 5.507 | 5.530 | 5.507 | 5.527 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 5.654 | 5.654 | 5.515 | 5.527 | 4,447 | -0.12(-2.10%) |
Apr 22, 2013 | 5.673 | 5.673 | 5.600 | 5.645 | 3,375 | +0.06(+1.09%) |
Apr 19, 2013 | 5.631 | 5.631 | 5.484 | 5.584 | 4,725 | +0.05(+0.97%) |
Apr 18, 2013 | 5.507 | 5.681 | 5.476 | 5.530 | 7,270 | +0.04(+0.70%) |
Apr 17, 2013 | 5.637 | 5.637 | 5.492 | 5.492 | 18,066 | -0.20(-3.56%) |
Apr 16, 2013 | 5.700 | 5.700 | 5.604 | 5.695 | 4,074 | +0.03(+0.58%) |
Apr 15, 2013 | 5.604 | 5.662 | 5.604 | 5.662 | 3,923 | +0.03(+0.56%) |
Apr 12, 2013 | 5.681 | 5.684 | 5.623 | 5.630 | 7,358 | -0.06(-1.05%) |
Apr 11, 2013 | 5.604 | 5.690 | 5.604 | 5.690 | 2,277 | +0.02(+0.30%) |
Apr 10, 2013 | 5.713 | 5.719 | 5.604 | 5.673 | 15,678 | +0.05(+0.82%) |
Apr 09, 2013 | 5.634 | 5.662 | 5.627 | 5.627 | 2,882 | -0.07(-1.28%) |
Apr 08, 2013 | 5.711 | 5.711 | 5.627 | 5.700 | 1,947 | +0.07(+1.30%) |
Apr 05, 2013 | 5.661 | 5.719 | 5.623 | 5.627 | 23,197 | +0.04(+0.76%) |
Apr 04, 2013 | 5.584 | 5.665 | 5.584 | 5.584 | 3,718 | -0.05(-0.82%) |
Apr 03, 2013 | 5.634 | 5.634 | 5.631 | 5.631 | 1,160 | -0.01(-0.14%) |
Apr 02, 2013 | 5.506 | 5.638 | 5.500 | 5.638 | 1,557 | -0.03(-0.54%) |
Apr 01, 2013 | 5.584 | 5.669 | 5.503 | 5.669 | 3,422 | +0.09(+1.66%) |
Mar 28, 2013 | 5.588 | 5.588 | 5.500 | 5.577 | 3,118 | +0.04(+0.68%) |
Mar 27, 2013 | 5.546 | 5.623 | 5.539 | 5.539 | 4,354 | -0.01(-0.19%) |
Mar 26, 2013 | 5.604 | 5.622 | 5.550 | 5.550 | 6,491 | -0.09(-1.64%) |
Mar 25, 2013 | 5.604 | 5.642 | 5.604 | 5.642 | 5,748 | +0.00(+0.00%) |
Mar 22, 2013 | 5.642 | 5.642 | 5.642 | 5.642 | 1,230 | +0.02(+0.34%) |
Mar 21, 2013 | 5.623 | 5.665 | 5.623 | 5.623 | 7,350 | -0.04(-0.68%) |
Mar 20, 2013 | 5.646 | 5.719 | 5.646 | 5.661 | 1,038 | +0.04(+0.69%) |
Mar 19, 2013 | 5.719 | 5.719 | 5.623 | 5.623 | 4,450 | -0.09(-1.62%) |
Mar 18, 2013 | 5.715 | 5.715 | 5.715 | 5.715 | 259 | -0.00(-0.07%) |
Mar 15, 2013 | 5.708 | 5.719 | 5.654 | 5.719 | 3,681 | +0.02(+0.34%) |
Mar 14, 2013 | 5.710 | 5.719 | 5.700 | 5.700 | 3,024 | +0.08(+1.51%) |
Mar 13, 2013 | 5.688 | 5.688 | 5.584 | 5.615 | 7,945 | -0.09(-1.55%) |
Mar 12, 2013 | 5.700 | 5.715 | 5.700 | 5.704 | 3,790 | +0.00(+0.07%) |
Mar 11, 2013 | 5.719 | 5.719 | 5.700 | 5.700 | 3,744 | +0.04(+0.68%) |
Mar 08, 2013 | 5.623 | 5.661 | 5.623 | 5.661 | 10,430 | +0.04(+0.68%) |
Mar 07, 2013 | 5.584 | 5.646 | 5.584 | 5.623 | 3,115 | +0.04(+0.63%) |
Mar 06, 2013 | 5.607 | 5.667 | 5.584 | 5.588 | 16,379 | -0.11(-1.97%) |
Mar 05, 2013 | 5.634 | 5.719 | 5.523 | 5.700 | 1,817 | +0.17(+3.14%) |
Mar 04, 2013 | 5.515 | 5.696 | 5.515 | 5.527 | 4,634 | -0.19(-3.35%) |