Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.200 | 6.200 | 6.200 | 6.200 | 1,174 | -0.12(-1.90%) |
May 30, 2013 | 6.320 | 6.320 | 6.320 | 6.320 | 4,362 | +0.13(+2.10%) |
May 29, 2013 | 6.200 | 6.200 | 6.090 | 6.190 | 3,950 | +0.03(+0.49%) |
May 28, 2013 | 6.310 | 6.320 | 6.160 | 6.160 | 33,171 | -0.16(-2.53%) |
May 24, 2013 | 6.310 | 6.320 | 6.310 | 6.320 | 1,310 | -0.06(-0.94%) |
May 23, 2013 | 6.310 | 6.380 | 6.200 | 6.380 | 7,058 | +0.03(+0.47%) |
May 22, 2013 | 6.360 | 6.460 | 6.330 | 6.350 | 9,174 | -0.01(-0.16%) |
May 21, 2013 | 6.250 | 6.440 | 6.250 | 6.360 | 54,782 | +0.06(+0.95%) |
May 20, 2013 | 6.340 | 6.340 | 6.300 | 6.300 | 5,102 | -0.05(-0.79%) |
May 17, 2013 | 6.130 | 6.350 | 6.130 | 6.350 | 42,746 | +0.23(+3.76%) |
May 16, 2013 | 6.180 | 6.180 | 6.120 | 6.120 | 15,942 | +0.01(+0.16%) |
May 15, 2013 | 6.100 | 6.110 | 6.040 | 6.110 | 1,846 | +0.26(+4.44%) |
May 13, 2013 | 5.850 | 5.850 | 5.850 | 5.850 | 175 | +0.09(+1.56%) |
May 10, 2013 | 5.800 | 5.800 | 5.760 | 5.760 | 11,368 | -0.04(-0.69%) |
May 09, 2013 | 5.980 | 5.980 | 5.800 | 5.800 | 3,217 | -0.22(-3.65%) |
May 08, 2013 | 5.980 | 6.020 | 5.980 | 6.020 | 3,443 | +0.18(+3.08%) |
May 07, 2013 | 5.870 | 5.870 | 5.764 | 5.840 | 12,618 | -0.06(-1.02%) |
May 06, 2013 | 5.760 | 5.900 | 5.760 | 5.900 | 7,854 | +0.14(+2.43%) |
May 03, 2013 | 5.760 | 5.760 | 5.760 | 5.760 | 112 | -0.11(-1.87%) |
May 02, 2013 | 5.870 | 5.870 | 5.870 | 5.870 | 6,340 | -0.03(-0.51%) |
May 01, 2013 | 5.990 | 5.990 | 5.900 | 5.900 | 4,408 | +0.01(+0.17%) |
Apr 30, 2013 | 5.890 | 5.890 | 5.890 | 5.890 | 218 | +0.04(+0.68%) |
Apr 29, 2013 | 5.800 | 5.950 | 5.800 | 5.850 | 2,983 | +0.04(+0.69%) |
Apr 26, 2013 | 5.920 | 5.980 | 5.800 | 5.810 | 2,406 | -0.17(-2.84%) |
Apr 25, 2013 | 5.980 | 5.980 | 5.930 | 5.980 | 7,822 | +0.22(+3.82%) |
Apr 24, 2013 | 5.900 | 5.900 | 5.760 | 5.760 | 20,962 | -0.17(-2.87%) |
Apr 23, 2013 | 5.880 | 5.930 | 5.880 | 5.930 | 7,083 | +0.12(+2.07%) |
Apr 22, 2013 | 5.701 | 5.810 | 5.701 | 5.810 | 4,497 | +0.01(+0.17%) |
Apr 19, 2013 | 5.760 | 5.860 | 5.690 | 5.800 | 39,466 | +0.04(+0.69%) |
Apr 18, 2013 | 5.800 | 5.820 | 5.760 | 5.760 | 29,246 | +0.14(+2.49%) |
Apr 17, 2013 | 5.620 | 5.620 | 5.620 | 5.620 | 5,173 | -0.28(-4.75%) |
Apr 16, 2013 | 5.900 | 6.050 | 5.900 | 5.900 | 15,888 | -0.11(-1.83%) |
Apr 15, 2013 | 6.130 | 6.130 | 6.010 | 6.010 | 1,820 | -0.16(-2.59%) |
Apr 12, 2013 | 6.100 | 6.170 | 6.100 | 6.170 | 1,483 | +0.07(+1.15%) |
Apr 11, 2013 | 6.040 | 6.100 | 6.020 | 6.100 | 6,249 | +0.18(+3.04%) |
Apr 10, 2013 | 5.920 | 5.920 | 5.920 | 5.920 | 239 | -0.08(-1.33%) |
Apr 09, 2013 | 5.950 | 6.000 | 5.900 | 6.000 | 4,305 | +0.01(+0.17%) |
Apr 08, 2013 | 5.900 | 5.990 | 5.870 | 5.990 | 2,370 | +0.04(+0.67%) |
Apr 05, 2013 | 5.950 | 5.950 | 5.950 | 5.950 | 11,330 | +0.04(+0.68%) |
Apr 04, 2013 | 5.880 | 5.910 | 5.880 | 5.910 | 3,175 | -0.11(-1.83%) |
Apr 03, 2013 | 5.990 | 6.020 | 5.990 | 6.020 | 3,805 | +0.12(+2.03%) |
Apr 02, 2013 | 6.000 | 6.000 | 5.900 | 5.900 | 11,260 | -0.18(-2.96%) |
Apr 01, 2013 | 6.040 | 6.080 | 5.920 | 6.080 | 7,649 | +0.08(+1.33%) |
Mar 28, 2013 | 5.980 | 6.000 | 5.980 | 6.000 | 4,355 | +0.15(+2.56%) |
Mar 27, 2013 | 5.810 | 5.850 | 5.810 | 5.850 | 2,736 | +0.06(+1.04%) |
Mar 26, 2013 | 5.890 | 5.890 | 5.790 | 5.790 | 48,242 | -0.12(-2.03%) |
Mar 25, 2013 | 5.950 | 5.950 | 5.800 | 5.910 | 4,121 | +0.01(+0.17%) |
Mar 22, 2013 | 5.900 | 6.000 | 5.900 | 5.900 | 2,836 | +0.03(+0.51%) |
Mar 21, 2013 | 5.740 | 5.870 | 5.740 | 5.870 | 683 | -0.03(-0.51%) |
Mar 20, 2013 | 5.940 | 5.940 | 5.900 | 5.900 | 10,626 | -0.09(-1.50%) |
Mar 19, 2013 | 5.890 | 5.990 | 5.890 | 5.990 | 23,574 | +0.24(+4.17%) |
Mar 18, 2013 | 5.750 | 5.750 | 5.750 | 5.750 | 4,038 | -0.01(-0.17%) |
Mar 15, 2013 | 5.730 | 5.760 | 5.730 | 5.760 | 20,352 | -0.07(-1.20%) |
Mar 14, 2013 | 5.710 | 5.830 | 5.710 | 5.830 | 4,122 | +0.13(+2.28%) |
Mar 13, 2013 | 5.540 | 5.700 | 5.540 | 5.700 | 3,678 | +0.29(+5.36%) |
Mar 11, 2013 | 5.410 | 5.410 | 5.410 | 0 | -0.18(-3.22%) | |
Mar 08, 2013 | 5.540 | 5.590 | 5.540 | 5.590 | 6,800 | +0.18(+3.33%) |
Mar 07, 2013 | 5.400 | 5.410 | 5.400 | 5.410 | 32,687 | +0.08(+1.50%) |
Mar 06, 2013 | 5.340 | 5.340 | 5.330 | 5.330 | 12,000 | -0.15(-2.74%) |
Mar 05, 2013 | 5.450 | 5.540 | 5.450 | 5.480 | 60,940 | +0.09(+1.67%) |
Mar 04, 2013 | 5.350 | 5.390 | 5.350 | 5.390 | 13,942 | +0.01(+0.19%) |