Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.677 | 5.677 | 5.490 | 5.531 | 164,543 | -0.12(-2.07%) |
May 30, 2013 | 5.619 | 5.695 | 5.613 | 5.648 | 80,494 | -0.02(-0.31%) |
May 29, 2013 | 5.718 | 5.724 | 5.601 | 5.666 | 148,396 | -0.07(-1.22%) |
May 28, 2013 | 5.794 | 5.800 | 5.736 | 5.736 | 20,993 | -0.04(-0.71%) |
May 24, 2013 | 5.759 | 5.782 | 5.759 | 5.777 | 32,898 | -0.02(-0.40%) |
May 23, 2013 | 5.806 | 5.806 | 5.747 | 5.800 | 39,326 | -0.01(-0.20%) |
May 22, 2013 | 5.817 | 5.864 | 5.812 | 5.812 | 16,256 | -0.01(-0.10%) |
May 21, 2013 | 5.823 | 5.870 | 5.812 | 5.817 | 35,664 | -0.04(-0.60%) |
May 20, 2013 | 5.817 | 5.882 | 5.817 | 5.852 | 15,984 | +0.02(+0.30%) |
May 17, 2013 | 5.829 | 5.835 | 5.826 | 5.835 | 6,844 | +0.01(+0.20%) |
May 16, 2013 | 5.858 | 5.870 | 5.817 | 5.823 | 26,409 | -0.02(-0.30%) |
May 15, 2013 | 5.835 | 5.864 | 5.835 | 5.841 | 35,579 | +0.01(+0.16%) |
May 13, 2013 | 5.890 | 5.890 | 5.814 | 5.831 | 16,241 | -0.03(-0.50%) |
May 10, 2013 | 5.872 | 5.901 | 5.861 | 5.861 | 18,563 | -0.02(-0.40%) |
May 09, 2013 | 5.866 | 5.919 | 5.861 | 5.884 | 34,611 | -0.01(-0.10%) |
May 08, 2013 | 5.936 | 5.936 | 5.862 | 5.890 | 21,730 | -0.02(-0.39%) |
May 07, 2013 | 5.890 | 5.919 | 5.872 | 5.913 | 15,746 | +0.02(+0.39%) |
May 06, 2013 | 5.895 | 5.930 | 5.890 | 5.890 | 11,367 | -0.02(-0.30%) |
May 03, 2013 | 5.959 | 5.942 | 5.895 | 5.907 | 42,096 | -0.03(-0.59%) |
May 02, 2013 | 5.936 | 5.942 | 5.901 | 5.942 | 17,363 | +0.03(+0.49%) |
May 01, 2013 | 5.901 | 5.913 | 5.872 | 5.913 | 19,587 | +0.04(+0.69%) |
Apr 30, 2013 | 5.936 | 5.936 | 5.855 | 5.872 | 40,383 | -0.03(-0.59%) |
Apr 29, 2013 | 5.913 | 5.919 | 5.895 | 5.907 | 7,034 | +0.02(+0.30%) |
Apr 26, 2013 | 5.872 | 5.919 | 5.878 | 5.890 | 54,241 | +0.01(+0.20%) |
Apr 25, 2013 | 5.913 | 5.913 | 5.849 | 5.878 | 23,328 | +0.00(+0.00%) |
Apr 24, 2013 | 5.901 | 5.901 | 5.872 | 5.878 | 21,885 | -0.04(-0.69%) |
Apr 23, 2013 | 5.913 | 5.930 | 5.901 | 5.919 | 12,251 | +0.05(+0.78%) |
Apr 22, 2013 | 5.895 | 5.907 | 5.861 | 5.873 | 21,475 | +0.00(+0.01%) |
Apr 19, 2013 | 5.849 | 5.895 | 5.849 | 5.872 | 23,231 | +0.02(+0.30%) |
Apr 18, 2013 | 5.895 | 5.901 | 5.849 | 5.855 | 46,563 | -0.05(-0.79%) |
Apr 17, 2013 | 5.913 | 5.913 | 5.895 | 5.901 | 15,985 | +0.02(+0.40%) |
Apr 16, 2013 | 5.930 | 5.930 | 5.826 | 5.878 | 36,362 | -0.01(-0.24%) |
Apr 15, 2013 | 5.898 | 5.915 | 5.886 | 5.892 | 36,950 | -0.02(-0.29%) |
Apr 12, 2013 | 5.898 | 5.909 | 5.886 | 5.909 | 16,422 | +0.03(+0.59%) |
Apr 11, 2013 | 5.857 | 5.886 | 5.851 | 5.875 | 25,327 | +0.00(+0.00%) |
Apr 10, 2013 | 5.828 | 5.886 | 5.828 | 5.875 | 59,733 | +0.02(+0.30%) |
Apr 09, 2013 | 5.857 | 5.898 | 5.851 | 5.857 | 18,865 | -0.03(-0.47%) |
Apr 08, 2013 | 5.932 | 5.932 | 5.880 | 5.885 | 13,566 | -0.02(-0.31%) |
Apr 05, 2013 | 5.851 | 5.903 | 5.851 | 5.903 | 33,279 | +0.06(+0.99%) |
Apr 04, 2013 | 5.805 | 5.857 | 5.805 | 5.846 | 60,440 | +0.02(+0.30%) |
Apr 03, 2013 | 5.747 | 5.828 | 5.747 | 5.828 | 64,401 | +0.03(+0.50%) |
Apr 02, 2013 | 5.863 | 5.863 | 5.788 | 5.799 | 100,557 | -0.02(-0.30%) |
Apr 01, 2013 | 5.857 | 5.921 | 5.805 | 5.817 | 121,671 | -0.08(-1.37%) |
Mar 28, 2013 | 5.984 | 5.984 | 5.840 | 5.898 | 94,348 | -0.07(-1.16%) |
Mar 27, 2013 | 5.880 | 5.973 | 5.846 | 5.967 | 114,020 | +0.12(+2.08%) |
Mar 26, 2013 | 5.817 | 5.846 | 5.805 | 5.846 | 21,217 | -0.01(-0.20%) |
Mar 25, 2013 | 5.799 | 5.857 | 5.782 | 5.857 | 39,877 | +0.03(+0.50%) |
Mar 22, 2013 | 5.799 | 5.834 | 5.799 | 5.828 | 22,656 | -0.01(-0.10%) |
Mar 21, 2013 | 5.817 | 5.880 | 5.811 | 5.834 | 51,655 | -0.03(-0.59%) |
Mar 20, 2013 | 5.799 | 5.869 | 5.799 | 5.869 | 26,696 | +0.05(+0.80%) |
Mar 19, 2013 | 5.753 | 5.834 | 5.753 | 5.822 | 58,003 | +0.00(+0.00%) |
Mar 18, 2013 | 5.649 | 5.822 | 5.649 | 5.822 | 66,832 | +0.11(+1.93%) |
Mar 15, 2013 | 5.718 | 5.770 | 5.649 | 5.712 | 124,045 | -0.06(-1.05%) |
Mar 14, 2013 | 5.840 | 5.851 | 5.730 | 5.773 | 162,131 | -0.10(-1.72%) |
Mar 13, 2013 | 5.880 | 5.921 | 5.857 | 5.875 | 79,753 | -0.04(-0.68%) |
Mar 12, 2013 | 5.869 | 5.927 | 5.857 | 5.915 | 85,695 | +0.04(+0.65%) |
Mar 11, 2013 | 5.865 | 5.923 | 5.854 | 5.877 | 87,577 | -0.02(-0.39%) |
Mar 08, 2013 | 5.917 | 5.952 | 5.883 | 5.900 | 40,684 | -0.05(-0.87%) |
Mar 07, 2013 | 5.952 | 5.957 | 5.929 | 5.952 | 44,544 | -0.03(-0.48%) |
Mar 06, 2013 | 5.957 | 5.981 | 5.930 | 5.981 | 64,015 | +0.01(+0.10%) |
Mar 05, 2013 | 5.981 | 5.986 | 5.975 | 5.975 | 35,922 | -0.01(-0.10%) |
Mar 04, 2013 | 6.009 | 6.015 | 5.981 | 5.981 | 37,305 | -0.05(-0.76%) |