Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.499 | 5.512 | 5.468 | 5.472 | 123,933 | -0.06(-1.12%) |
May 30, 2013 | 5.450 | 5.539 | 5.450 | 5.534 | 135,276 | +0.06(+1.05%) |
May 29, 2013 | 5.530 | 5.565 | 5.428 | 5.477 | 285,788 | -0.11(-2.03%) |
May 28, 2013 | 5.640 | 5.667 | 5.583 | 5.590 | 103,616 | -0.03(-0.50%) |
May 24, 2013 | 5.605 | 5.627 | 5.583 | 5.618 | 102,701 | -0.02(-0.39%) |
May 23, 2013 | 5.565 | 5.640 | 5.530 | 5.640 | 123,160 | +0.03(+0.55%) |
May 22, 2013 | 5.627 | 5.694 | 5.609 | 5.609 | 150,681 | -0.03(-0.55%) |
May 21, 2013 | 5.601 | 5.658 | 5.601 | 5.640 | 133,579 | +0.04(+0.71%) |
May 20, 2013 | 5.649 | 5.658 | 5.596 | 5.601 | 163,340 | -0.07(-1.17%) |
May 17, 2013 | 5.680 | 5.698 | 5.663 | 5.667 | 130,577 | -0.02(-0.30%) |
May 16, 2013 | 5.680 | 5.698 | 5.680 | 5.684 | 134,523 | -0.01(-0.17%) |
May 15, 2013 | 5.680 | 5.707 | 5.676 | 5.694 | 183,695 | +0.03(+0.59%) |
May 13, 2013 | 5.656 | 5.664 | 5.638 | 5.660 | 222,809 | +0.00(+0.08%) |
May 10, 2013 | 5.616 | 5.656 | 5.608 | 5.656 | 111,254 | +0.05(+0.94%) |
May 09, 2013 | 5.621 | 5.638 | 5.599 | 5.603 | 136,915 | -0.00(-0.08%) |
May 08, 2013 | 5.594 | 5.630 | 5.590 | 5.608 | 166,757 | +0.01(+0.24%) |
May 07, 2013 | 5.608 | 5.608 | 5.581 | 5.594 | 181,145 | -0.01(-0.24%) |
May 06, 2013 | 5.608 | 5.612 | 5.581 | 5.608 | 142,961 | +0.00(+0.08%) |
May 03, 2013 | 5.577 | 5.630 | 5.599 | 5.603 | 194,594 | +0.00(+0.08%) |
May 02, 2013 | 5.555 | 5.599 | 5.555 | 5.599 | 110,931 | +0.04(+0.79%) |
May 01, 2013 | 5.533 | 5.555 | 5.533 | 5.555 | 128,425 | +0.02(+0.40%) |
Apr 30, 2013 | 5.550 | 5.550 | 5.524 | 5.533 | 95,284 | -0.01(-0.24%) |
Apr 29, 2013 | 5.528 | 5.550 | 5.511 | 5.546 | 109,485 | +0.04(+0.64%) |
Apr 26, 2013 | 5.493 | 5.515 | 5.490 | 5.511 | 161,496 | +0.02(+0.38%) |
Apr 25, 2013 | 5.476 | 5.515 | 5.474 | 5.490 | 168,165 | +0.02(+0.34%) |
Apr 24, 2013 | 5.449 | 5.484 | 5.440 | 5.471 | 160,844 | +0.01(+0.24%) |
Apr 23, 2013 | 5.414 | 5.462 | 5.414 | 5.458 | 230,910 | +0.06(+1.16%) |
Apr 22, 2013 | 5.361 | 5.418 | 5.361 | 5.396 | 118,705 | +0.03(+0.48%) |
Apr 19, 2013 | 5.353 | 5.392 | 5.353 | 5.370 | 95,913 | +0.00(+0.08%) |
Apr 18, 2013 | 5.388 | 5.388 | 5.344 | 5.366 | 115,383 | -0.01(-0.24%) |
Apr 17, 2013 | 5.383 | 5.392 | 5.349 | 5.379 | 90,436 | -0.04(-0.65%) |
Apr 16, 2013 | 5.379 | 5.414 | 5.361 | 5.414 | 156,080 | +0.06(+1.15%) |
Apr 15, 2013 | 5.370 | 5.374 | 5.344 | 5.353 | 111,411 | -0.04(-0.65%) |
Apr 12, 2013 | 5.392 | 5.410 | 5.383 | 5.388 | 58,243 | -0.01(-0.16%) |
Apr 11, 2013 | 5.366 | 5.414 | 5.361 | 5.396 | 151,785 | +0.03(+0.57%) |
Apr 10, 2013 | 5.344 | 5.379 | 5.344 | 5.366 | 191,584 | +0.01(+0.12%) |
Apr 09, 2013 | 5.320 | 5.363 | 5.302 | 5.359 | 188,643 | +0.04(+0.74%) |
Apr 08, 2013 | 5.333 | 5.337 | 5.315 | 5.320 | 105,476 | -0.04(-0.73%) |
Apr 05, 2013 | 5.302 | 5.359 | 5.289 | 5.359 | 52,829 | +0.01(+0.25%) |
Apr 04, 2013 | 5.329 | 5.350 | 5.320 | 5.346 | 89,142 | +0.02(+0.33%) |
Apr 03, 2013 | 5.346 | 5.346 | 5.315 | 5.329 | 86,760 | -0.00(-0.08%) |
Apr 02, 2013 | 5.355 | 5.355 | 5.329 | 5.333 | 74,306 | -0.02(-0.33%) |
Apr 01, 2013 | 5.298 | 5.355 | 5.298 | 5.350 | 130,176 | +0.03(+0.49%) |
Mar 28, 2013 | 5.337 | 5.337 | 5.320 | 5.324 | 110,079 | -0.01(-0.16%) |
Mar 27, 2013 | 5.298 | 5.333 | 5.294 | 5.333 | 117,411 | +0.03(+0.49%) |
Mar 26, 2013 | 5.285 | 5.320 | 5.285 | 5.307 | 101,816 | +0.04(+0.75%) |
Mar 25, 2013 | 5.272 | 5.297 | 5.262 | 5.267 | 104,035 | -0.01(-0.17%) |
Mar 22, 2013 | 5.294 | 5.307 | 5.263 | 5.276 | 135,088 | +0.00(+0.08%) |
Mar 21, 2013 | 5.294 | 5.307 | 5.267 | 5.272 | 103,500 | -0.02(-0.33%) |
Mar 20, 2013 | 5.280 | 5.307 | 5.267 | 5.289 | 158,084 | +0.04(+0.75%) |
Mar 19, 2013 | 5.276 | 5.285 | 5.246 | 5.250 | 83,164 | -0.03(-0.58%) |
Mar 18, 2013 | 5.259 | 5.284 | 5.255 | 5.280 | 85,260 | -0.00(-0.01%) |
Mar 15, 2013 | 5.272 | 5.298 | 5.263 | 5.281 | 127,012 | +0.00(+0.01%) |
Mar 14, 2013 | 5.272 | 5.299 | 5.267 | 5.280 | 145,657 | -0.00(-0.08%) |
Mar 13, 2013 | 5.315 | 5.329 | 5.280 | 5.285 | 128,655 | -0.04(-0.74%) |
Mar 12, 2013 | 5.285 | 5.329 | 5.280 | 5.324 | 149,695 | +0.03(+0.50%) |
Mar 11, 2013 | 5.250 | 5.302 | 5.250 | 5.298 | 157,912 | +0.03(+0.65%) |
Mar 08, 2013 | 5.267 | 5.272 | 5.245 | 5.264 | 97,227 | -0.00(-0.07%) |
Mar 07, 2013 | 5.228 | 5.267 | 5.228 | 5.267 | 132,821 | +0.02(+0.33%) |
Mar 06, 2013 | 5.237 | 5.267 | 5.237 | 5.250 | 77,289 | +0.02(+0.29%) |
Mar 05, 2013 | 5.221 | 5.239 | 5.221 | 5.235 | 230,973 | +0.02(+0.42%) |
Mar 04, 2013 | 5.187 | 5.230 | 5.178 | 5.213 | 148,941 | -0.00(-0.07%) |