Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.900 | 6.130 | 5.760 | 6.050 | 266,556 | +0.08(+1.34%) |
May 30, 2013 | 6.000 | 6.100 | 5.940 | 5.970 | 101,284 | -0.01(-0.17%) |
May 29, 2013 | 5.860 | 5.990 | 5.830 | 5.980 | 65,869 | +0.05(+0.84%) |
May 28, 2013 | 5.850 | 5.940 | 5.470 | 5.930 | 137,213 | +0.15(+2.60%) |
May 24, 2013 | 5.730 | 5.820 | 5.620 | 5.780 | 0 | +0.01(+0.17%) |
May 23, 2013 | 5.440 | 5.780 | 5.440 | 5.770 | 0 | +0.25(+4.53%) |
May 22, 2013 | 5.740 | 5.820 | 5.500 | 5.520 | 0 | -0.23(-4.00%) |
May 21, 2013 | 5.820 | 5.900 | 5.650 | 5.750 | 82,070 | -0.10(-1.71%) |
May 20, 2013 | 5.820 | 5.890 | 5.670 | 5.850 | 0 | +0.02(+0.34%) |
May 17, 2013 | 5.710 | 5.900 | 5.710 | 5.830 | 0 | +0.14(+2.46%) |
May 16, 2013 | 5.660 | 5.700 | 5.565 | 5.690 | 66,839 | +0.00(+0.00%) |
May 15, 2013 | 5.580 | 5.730 | 5.540 | 5.690 | 0 | +0.05(+0.89%) |
May 13, 2013 | 5.580 | 5.710 | 5.560 | 5.640 | 111,795 | +0.03(+0.53%) |
May 10, 2013 | 5.600 | 5.640 | 5.461 | 5.610 | 0 | -0.03(-0.53%) |
May 09, 2013 | 5.570 | 5.760 | 5.511 | 5.640 | 325,946 | +0.07(+1.26%) |
May 08, 2013 | 5.120 | 5.840 | 5.120 | 5.570 | 0 | +0.14(+2.58%) |
May 07, 2013 | 5.370 | 5.440 | 5.360 | 5.430 | 0 | +0.07(+1.31%) |
May 06, 2013 | 5.310 | 5.370 | 5.270 | 5.360 | 0 | +0.04(+0.75%) |
May 03, 2013 | 5.290 | 5.360 | 5.230 | 5.320 | 0 | +0.09(+1.72%) |
May 02, 2013 | 5.230 | 5.370 | 5.130 | 5.230 | 0 | +0.04(+0.77%) |
May 01, 2013 | 5.270 | 5.330 | 5.160 | 5.190 | 148,908 | -0.13(-2.44%) |
Apr 30, 2013 | 5.180 | 5.330 | 5.180 | 5.320 | 114,952 | +0.11(+2.11%) |
Apr 29, 2013 | 5.180 | 5.210 | 5.160 | 5.210 | 131,539 | +0.03(+0.58%) |
Apr 26, 2013 | 5.220 | 5.220 | 5.150 | 5.180 | 89,344 | -0.06(-1.15%) |
Apr 25, 2013 | 5.400 | 5.490 | 5.230 | 5.240 | 62,781 | -0.12(-2.24%) |
Apr 24, 2013 | 5.210 | 5.360 | 5.170 | 5.360 | 52,449 | +0.10(+1.90%) |
Apr 23, 2013 | 5.210 | 5.260 | 5.110 | 5.260 | 114,794 | +0.14(+2.73%) |
Apr 22, 2013 | 5.270 | 5.270 | 5.090 | 5.120 | 42,560 | -0.16(-3.03%) |
Apr 19, 2013 | 5.090 | 5.290 | 5.090 | 5.280 | 50,511 | +0.19(+3.73%) |
Apr 18, 2013 | 5.110 | 5.160 | 5.010 | 5.090 | 66,030 | +0.01(+0.20%) |
Apr 17, 2013 | 5.180 | 5.340 | 5.050 | 5.080 | 97,072 | -0.16(-3.05%) |
Apr 16, 2013 | 5.420 | 5.450 | 5.220 | 5.240 | 174,295 | -0.11(-2.06%) |
Apr 15, 2013 | 5.350 | 5.380 | 5.330 | 5.350 | 208,262 | +0.00(+0.00%) |
Apr 12, 2013 | 5.280 | 5.360 | 5.250 | 5.350 | 43,646 | +0.01(+0.19%) |
Apr 11, 2013 | 5.320 | 5.350 | 5.290 | 5.340 | 20,869 | +0.02(+0.38%) |
Apr 10, 2013 | 5.210 | 5.340 | 5.201 | 5.320 | 58,142 | +0.10(+1.92%) |
Apr 09, 2013 | 5.230 | 5.269 | 5.210 | 5.220 | 60,593 | -0.01(-0.19%) |
Apr 08, 2013 | 5.040 | 5.230 | 5.030 | 5.230 | 151,007 | +0.18(+3.56%) |
Apr 05, 2013 | 4.950 | 5.100 | 4.900 | 5.050 | 80,624 | -0.01(-0.20%) |
Apr 04, 2013 | 5.150 | 5.170 | 5.030 | 5.060 | 65,584 | -0.09(-1.75%) |
Apr 03, 2013 | 5.180 | 5.230 | 5.120 | 5.150 | 92,505 | -0.03(-0.58%) |
Apr 02, 2013 | 5.400 | 5.410 | 5.160 | 5.180 | 120,202 | -0.16(-3.00%) |
Apr 01, 2013 | 5.300 | 5.370 | 5.290 | 5.340 | 88,824 | +0.03(+0.56%) |
Mar 28, 2013 | 5.350 | 5.360 | 5.300 | 5.310 | 69,607 | -0.01(-0.19%) |
Mar 27, 2013 | 5.170 | 5.380 | 5.170 | 5.320 | 71,896 | +0.11(+2.11%) |
Mar 26, 2013 | 5.460 | 5.460 | 5.130 | 5.210 | 79,727 | -0.19(-3.52%) |
Mar 25, 2013 | 5.410 | 5.440 | 5.300 | 5.400 | 51,849 | +0.02(+0.37%) |
Mar 22, 2013 | 5.450 | 5.450 | 5.350 | 5.380 | 41,111 | -0.01(-0.19%) |
Mar 21, 2013 | 5.370 | 5.460 | 5.342 | 5.390 | 37,256 | -0.06(-1.10%) |
Mar 20, 2013 | 5.450 | 5.490 | 5.340 | 5.450 | 61,364 | +0.01(+0.18%) |
Mar 19, 2013 | 5.450 | 5.500 | 5.410 | 5.440 | 84,861 | -0.01(-0.18%) |
Mar 18, 2013 | 5.330 | 5.500 | 5.300 | 5.450 | 33,275 | +0.01(+0.18%) |
Mar 15, 2013 | 5.450 | 5.520 | 5.420 | 5.440 | 146,057 | -0.03(-0.55%) |
Mar 14, 2013 | 5.420 | 5.480 | 5.290 | 5.470 | 87,157 | +0.06(+1.11%) |
Mar 13, 2013 | 5.320 | 5.440 | 5.320 | 5.410 | 34,776 | +0.08(+1.50%) |
Mar 12, 2013 | 5.430 | 5.450 | 5.320 | 5.330 | 26,110 | -0.10(-1.84%) |
Mar 11, 2013 | 5.470 | 5.480 | 5.360 | 5.430 | 41,913 | -0.08(-1.45%) |
Mar 08, 2013 | 5.560 | 5.560 | 5.340 | 5.510 | 64,044 | +0.01(+0.18%) |
Mar 07, 2013 | 5.380 | 5.520 | 5.240 | 5.500 | 69,663 | +0.10(+1.85%) |
Mar 06, 2013 | 5.230 | 5.400 | 5.090 | 5.400 | 73,349 | +0.21(+4.05%) |
Mar 05, 2013 | 5.300 | 5.400 | 5.161 | 5.190 | 177,061 | -0.05(-0.95%) |
Mar 04, 2013 | 5.270 | 5.500 | 5.210 | 5.240 | 83,821 | -0.03(-0.57%) |