Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.653 | 5.756 | 5.543 | 5.574 | 164,793 | -0.12(-2.11%) |
May 30, 2013 | 5.746 | 5.784 | 5.629 | 5.694 | 86,693 | -0.06(-0.96%) |
May 29, 2013 | 5.777 | 5.787 | 5.633 | 5.749 | 240,052 | -0.02(-0.42%) |
May 28, 2013 | 5.822 | 5.884 | 5.746 | 5.774 | 282,903 | -0.00(-0.06%) |
May 24, 2013 | 5.818 | 5.818 | 5.746 | 5.777 | 66,743 | -0.04(-0.71%) |
May 23, 2013 | 5.708 | 5.825 | 5.708 | 5.818 | 64,074 | +0.06(+0.95%) |
May 22, 2013 | 5.794 | 5.818 | 5.718 | 5.763 | 118,400 | -0.04(-0.77%) |
May 21, 2013 | 5.760 | 5.808 | 5.746 | 5.808 | 134,811 | +0.02(+0.36%) |
May 20, 2013 | 5.839 | 5.842 | 5.736 | 5.787 | 124,935 | -0.05(-0.88%) |
May 17, 2013 | 5.780 | 5.839 | 5.705 | 5.839 | 371,621 | +0.09(+1.62%) |
May 16, 2013 | 5.804 | 5.842 | 5.663 | 5.746 | 239,723 | -0.08(-1.30%) |
May 15, 2013 | 5.804 | 5.897 | 5.736 | 5.822 | 255,011 | +0.02(+0.36%) |
May 13, 2013 | 5.732 | 5.804 | 5.732 | 5.801 | 101,109 | +0.01(+0.24%) |
May 10, 2013 | 5.811 | 5.811 | 5.708 | 5.787 | 77,864 | -0.01(-0.18%) |
May 09, 2013 | 5.811 | 5.839 | 5.767 | 5.798 | 164,433 | -0.01(-0.24%) |
May 08, 2013 | 5.801 | 5.829 | 5.748 | 5.811 | 106,294 | +0.02(+0.42%) |
May 07, 2013 | 5.760 | 5.849 | 5.732 | 5.787 | 160,571 | +0.06(+1.08%) |
May 06, 2013 | 5.705 | 5.756 | 5.690 | 5.725 | 60,680 | +0.01(+0.24%) |
May 03, 2013 | 5.725 | 5.743 | 5.691 | 5.712 | 77,800 | -0.01(-0.18%) |
May 02, 2013 | 5.657 | 5.732 | 5.624 | 5.722 | 99,364 | +0.08(+1.46%) |
May 01, 2013 | 5.756 | 5.777 | 5.639 | 5.639 | 175,815 | -0.15(-2.55%) |
Apr 30, 2013 | 5.743 | 5.791 | 5.713 | 5.787 | 131,350 | +0.01(+0.24%) |
Apr 29, 2013 | 5.739 | 5.794 | 5.708 | 5.774 | 80,327 | +0.03(+0.54%) |
Apr 26, 2013 | 5.746 | 5.760 | 5.715 | 5.743 | 88,676 | +0.00(+0.00%) |
Apr 25, 2013 | 5.811 | 5.818 | 5.715 | 5.743 | 127,491 | -0.04(-0.71%) |
Apr 24, 2013 | 5.729 | 5.791 | 5.729 | 5.784 | 94,365 | +0.06(+0.96%) |
Apr 23, 2013 | 5.677 | 5.753 | 5.643 | 5.729 | 76,375 | +0.09(+1.59%) |
Apr 22, 2013 | 5.605 | 5.660 | 5.553 | 5.639 | 82,537 | +0.02(+0.43%) |
Apr 19, 2013 | 5.588 | 5.615 | 5.543 | 5.615 | 174,244 | +0.07(+1.18%) |
Apr 18, 2013 | 5.584 | 5.591 | 5.529 | 5.550 | 146,847 | -0.00(-0.06%) |
Apr 17, 2013 | 5.540 | 5.595 | 5.529 | 5.553 | 111,319 | -0.01(-0.19%) |
Apr 16, 2013 | 5.629 | 5.677 | 5.529 | 5.564 | 120,311 | -0.01(-0.18%) |
Apr 15, 2013 | 5.705 | 5.708 | 5.571 | 5.574 | 152,050 | -0.14(-2.41%) |
Apr 12, 2013 | 5.743 | 5.761 | 5.688 | 5.712 | 56,713 | -0.04(-0.72%) |
Apr 11, 2013 | 5.736 | 5.760 | 5.701 | 5.753 | 91,704 | +0.03(+0.60%) |
Apr 10, 2013 | 5.691 | 5.749 | 5.667 | 5.718 | 126,325 | +0.05(+0.85%) |
Apr 09, 2013 | 5.674 | 5.715 | 5.615 | 5.670 | 77,367 | -0.00(-0.06%) |
Apr 08, 2013 | 5.615 | 5.701 | 5.602 | 5.674 | 118,444 | +0.06(+1.10%) |
Apr 05, 2013 | 5.688 | 5.688 | 5.588 | 5.612 | 341,629 | -0.10(-1.69%) |
Apr 04, 2013 | 5.705 | 5.760 | 5.657 | 5.708 | 182,018 | -0.09(-1.60%) |
Apr 03, 2013 | 5.846 | 5.846 | 5.763 | 5.801 | 168,041 | -0.01(-0.24%) |
Apr 02, 2013 | 5.780 | 5.846 | 5.780 | 5.815 | 123,402 | +0.02(+0.30%) |
Apr 01, 2013 | 5.829 | 5.863 | 5.743 | 5.798 | 172,252 | -0.02(-0.35%) |
Mar 28, 2013 | 5.863 | 5.863 | 5.798 | 5.818 | 67,668 | -0.01(-0.18%) |
Mar 27, 2013 | 5.791 | 5.870 | 5.784 | 5.829 | 52,180 | +0.00(+0.00%) |
Mar 26, 2013 | 5.853 | 5.856 | 5.798 | 5.829 | 60,991 | +0.02(+0.30%) |
Mar 25, 2013 | 5.820 | 5.863 | 5.780 | 5.811 | 125,862 | -0.02(-0.35%) |
Mar 22, 2013 | 5.791 | 5.880 | 5.774 | 5.832 | 130,419 | +0.04(+0.65%) |
Mar 21, 2013 | 5.767 | 5.841 | 5.760 | 5.794 | 75,875 | +0.03(+0.48%) |
Mar 20, 2013 | 5.777 | 5.842 | 5.756 | 5.767 | 69,654 | +0.02(+0.42%) |
Mar 19, 2013 | 5.798 | 5.798 | 5.729 | 5.743 | 91,076 | -0.01(-0.18%) |
Mar 18, 2013 | 5.756 | 5.839 | 5.725 | 5.753 | 177,068 | -0.00(-0.06%) |
Mar 15, 2013 | 5.915 | 5.939 | 5.756 | 5.756 | 454,973 | -0.14(-2.39%) |
Mar 14, 2013 | 5.880 | 5.911 | 5.846 | 5.897 | 77,550 | +0.01(+0.12%) |
Mar 13, 2013 | 5.935 | 5.949 | 5.863 | 5.890 | 255,328 | -0.06(-1.04%) |
Mar 12, 2013 | 5.877 | 5.976 | 5.877 | 5.952 | 45,823 | +0.07(+1.17%) |
Mar 11, 2013 | 5.832 | 5.928 | 5.829 | 5.884 | 57,214 | +0.05(+0.88%) |
Mar 08, 2013 | 5.818 | 5.870 | 5.760 | 5.832 | 67,549 | +0.03(+0.59%) |
Mar 07, 2013 | 5.835 | 5.859 | 5.739 | 5.798 | 120,575 | +0.00(+0.00%) |
Mar 06, 2013 | 5.818 | 5.818 | 5.749 | 5.798 | 38,872 | +0.01(+0.12%) |
Mar 05, 2013 | 5.894 | 5.894 | 5.749 | 5.791 | 80,758 | -0.06(-0.94%) |
Mar 04, 2013 | 5.839 | 5.859 | 5.787 | 5.846 | 38,782 | -0.02(-0.35%) |