Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.204 | 6.216 | 6.125 | 6.125 | 243,265 | -0.07(-1.08%) |
May 30, 2013 | 6.137 | 6.197 | 6.119 | 6.191 | 71,243 | +0.06(+0.99%) |
May 29, 2013 | 6.161 | 6.191 | 6.107 | 6.131 | 67,648 | -0.07(-1.17%) |
May 28, 2013 | 6.191 | 6.240 | 6.179 | 6.204 | 44,623 | +0.04(+0.59%) |
May 24, 2013 | 6.204 | 6.204 | 6.155 | 6.167 | 71,119 | -0.04(-0.59%) |
May 23, 2013 | 6.173 | 6.252 | 6.173 | 6.204 | 72,352 | -0.02(-0.39%) |
May 22, 2013 | 6.282 | 6.322 | 6.210 | 6.228 | 68,874 | -0.04(-0.58%) |
May 21, 2013 | 6.270 | 6.288 | 6.246 | 6.264 | 42,645 | -0.02(-0.29%) |
May 20, 2013 | 6.252 | 6.306 | 6.240 | 6.282 | 32,151 | +0.04(+0.68%) |
May 17, 2013 | 6.252 | 6.264 | 6.222 | 6.240 | 86,690 | -0.02(-0.29%) |
May 16, 2013 | 6.234 | 6.258 | 6.222 | 6.258 | 23,113 | -0.01(-0.10%) |
May 15, 2013 | 6.222 | 6.264 | 6.216 | 6.264 | 47,237 | +0.05(+0.88%) |
May 13, 2013 | 6.185 | 6.222 | 6.185 | 6.210 | 86,897 | +0.02(+0.39%) |
May 10, 2013 | 6.108 | 6.191 | 6.108 | 6.185 | 137,248 | +0.07(+1.16%) |
May 09, 2013 | 6.150 | 6.173 | 6.102 | 6.114 | 172,711 | -0.02(-0.39%) |
May 08, 2013 | 6.108 | 6.162 | 6.108 | 6.138 | 119,379 | +0.01(+0.10%) |
May 07, 2013 | 6.096 | 6.137 | 6.090 | 6.132 | 83,646 | +0.05(+0.78%) |
May 06, 2013 | 6.037 | 6.085 | 6.031 | 6.085 | 92,146 | +0.04(+0.69%) |
May 03, 2013 | 6.025 | 6.085 | 5.990 | 6.043 | 161,466 | +0.05(+0.89%) |
May 02, 2013 | 5.942 | 6.013 | 5.942 | 5.990 | 98,994 | +0.05(+0.80%) |
May 01, 2013 | 5.948 | 5.996 | 5.907 | 5.942 | 151,679 | +0.01(+0.10%) |
Apr 30, 2013 | 5.918 | 5.954 | 5.907 | 5.936 | 44,051 | +0.00(+0.00%) |
Apr 29, 2013 | 5.948 | 5.960 | 5.918 | 5.936 | 56,182 | +0.00(+0.00%) |
Apr 26, 2013 | 5.936 | 5.936 | 5.895 | 5.936 | 23,730 | +0.01(+0.18%) |
Apr 25, 2013 | 5.889 | 5.936 | 5.889 | 5.926 | 62,294 | +0.04(+0.63%) |
Apr 24, 2013 | 5.847 | 5.912 | 5.841 | 5.889 | 32,566 | +0.04(+0.71%) |
Apr 23, 2013 | 5.818 | 5.895 | 5.812 | 5.847 | 32,711 | +0.02(+0.41%) |
Apr 22, 2013 | 5.812 | 5.830 | 5.776 | 5.824 | 45,192 | +0.05(+0.82%) |
Apr 19, 2013 | 5.782 | 5.806 | 5.764 | 5.776 | 40,555 | -0.01(-0.10%) |
Apr 18, 2013 | 5.806 | 5.830 | 5.780 | 5.782 | 36,385 | -0.03(-0.51%) |
Apr 17, 2013 | 5.830 | 5.841 | 5.776 | 5.812 | 68,542 | -0.04(-0.61%) |
Apr 16, 2013 | 5.859 | 5.859 | 5.788 | 5.847 | 76,498 | +0.07(+1.23%) |
Apr 15, 2013 | 5.841 | 5.847 | 5.776 | 5.776 | 111,455 | -0.05(-0.81%) |
Apr 12, 2013 | 5.877 | 5.907 | 5.806 | 5.824 | 97,935 | -0.07(-1.21%) |
Apr 11, 2013 | 5.830 | 5.901 | 5.830 | 5.895 | 132,609 | +0.04(+0.61%) |
Apr 10, 2013 | 5.764 | 5.859 | 5.764 | 5.859 | 156,995 | +0.09(+1.65%) |
Apr 09, 2013 | 5.747 | 5.788 | 5.747 | 5.764 | 65,276 | +0.04(+0.62%) |
Apr 08, 2013 | 5.735 | 5.752 | 5.717 | 5.729 | 46,041 | +0.02(+0.42%) |
Apr 05, 2013 | 5.663 | 5.735 | 5.663 | 5.705 | 59,504 | -0.01(-0.21%) |
Apr 04, 2013 | 5.681 | 5.752 | 5.681 | 5.717 | 52,942 | +0.00(+0.00%) |
Apr 03, 2013 | 5.794 | 5.794 | 5.717 | 5.717 | 51,406 | -0.06(-1.03%) |
Apr 02, 2013 | 5.758 | 5.830 | 5.758 | 5.776 | 58,180 | +0.01(+0.21%) |
Apr 01, 2013 | 5.782 | 5.804 | 5.758 | 5.764 | 49,865 | -0.01(-0.10%) |
Mar 28, 2013 | 5.841 | 5.841 | 5.770 | 5.770 | 88,008 | -0.02(-0.42%) |
Mar 27, 2013 | 5.788 | 5.806 | 5.782 | 5.795 | 52,325 | -0.02(-0.30%) |
Mar 26, 2013 | 5.752 | 5.818 | 5.752 | 5.812 | 42,489 | +0.06(+0.99%) |
Mar 25, 2013 | 5.788 | 5.811 | 5.747 | 5.755 | 53,873 | -0.04(-0.68%) |
Mar 22, 2013 | 5.824 | 5.824 | 5.788 | 5.794 | 32,141 | +0.01(+0.21%) |
Mar 21, 2013 | 5.806 | 5.824 | 5.782 | 5.782 | 29,118 | -0.02(-0.41%) |
Mar 20, 2013 | 5.752 | 5.830 | 5.752 | 5.806 | 36,630 | +0.05(+0.93%) |
Mar 19, 2013 | 5.812 | 5.818 | 5.747 | 5.752 | 65,158 | -0.05(-0.94%) |
Mar 18, 2013 | 5.752 | 5.818 | 5.752 | 5.807 | 7,894 | -0.00(-0.08%) |
Mar 15, 2013 | 5.835 | 5.859 | 5.812 | 5.812 | 54,784 | -0.04(-0.71%) |
Mar 14, 2013 | 5.782 | 5.871 | 5.782 | 5.853 | 113,293 | +0.07(+1.13%) |
Mar 13, 2013 | 5.782 | 5.835 | 5.782 | 5.788 | 43,326 | -0.01(-0.20%) |
Mar 12, 2013 | 5.824 | 5.824 | 5.794 | 5.800 | 55,470 | -0.02(-0.31%) |
Mar 11, 2013 | 5.788 | 5.824 | 5.770 | 5.818 | 28,841 | +0.02(+0.41%) |
Mar 08, 2013 | 5.782 | 5.812 | 5.770 | 5.794 | 45,137 | +0.03(+0.51%) |
Mar 07, 2013 | 5.729 | 5.776 | 5.729 | 5.764 | 33,111 | +0.02(+0.31%) |
Mar 06, 2013 | 5.758 | 5.773 | 5.735 | 5.747 | 72,989 | -0.01(-0.21%) |
Mar 05, 2013 | 5.735 | 5.776 | 5.723 | 5.758 | 76,619 | +0.05(+0.94%) |
Mar 04, 2013 | 5.681 | 5.717 | 5.669 | 5.705 | 103,511 | -0.00(-0.04%) |