Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.819 | 5.836 | 5.662 | 5.690 | 386,849 | -0.15(-2.50%) |
May 30, 2013 | 5.847 | 5.863 | 5.819 | 5.836 | 202,744 | -0.03(-0.46%) |
May 29, 2013 | 5.874 | 5.874 | 5.809 | 5.863 | 350,996 | -0.03(-0.55%) |
May 28, 2013 | 5.912 | 5.912 | 5.880 | 5.895 | 174,233 | -0.02(-0.27%) |
May 24, 2013 | 5.928 | 5.939 | 5.901 | 5.912 | 93,921 | -0.03(-0.46%) |
May 23, 2013 | 5.955 | 5.957 | 5.928 | 5.939 | 40,654 | -0.02(-0.27%) |
May 22, 2013 | 5.971 | 5.971 | 5.943 | 5.955 | 47,967 | +0.01(+0.09%) |
May 21, 2013 | 5.944 | 5.976 | 5.912 | 5.949 | 115,726 | -0.02(-0.36%) |
May 20, 2013 | 5.901 | 5.971 | 5.901 | 5.971 | 126,591 | +0.06(+1.10%) |
May 17, 2013 | 5.928 | 5.966 | 5.901 | 5.906 | 118,166 | -0.05(-0.82%) |
May 16, 2013 | 5.971 | 5.987 | 5.933 | 5.955 | 227,633 | +0.04(+0.73%) |
May 15, 2013 | 5.917 | 5.944 | 5.879 | 5.912 | 148,108 | -0.03(-0.55%) |
May 13, 2013 | 5.955 | 5.960 | 5.922 | 5.944 | 99,655 | -0.01(-0.18%) |
May 10, 2013 | 5.955 | 5.966 | 5.939 | 5.955 | 44,224 | -0.01(-0.18%) |
May 09, 2013 | 5.971 | 5.972 | 5.949 | 5.966 | 130,624 | -0.01(-0.16%) |
May 08, 2013 | 5.964 | 5.981 | 5.954 | 5.975 | 131,306 | +0.01(+0.18%) |
May 07, 2013 | 5.948 | 5.975 | 5.932 | 5.964 | 89,749 | +0.02(+0.36%) |
May 06, 2013 | 5.921 | 5.948 | 5.916 | 5.943 | 96,830 | +0.05(+0.82%) |
May 03, 2013 | 5.916 | 5.921 | 5.894 | 5.894 | 65,519 | -0.02(-0.36%) |
May 02, 2013 | 5.916 | 5.921 | 5.894 | 5.916 | 45,970 | +0.01(+0.09%) |
May 01, 2013 | 5.911 | 5.932 | 5.900 | 5.911 | 112,357 | +0.01(+0.18%) |
Apr 30, 2013 | 5.884 | 5.916 | 5.884 | 5.900 | 45,058 | +0.02(+0.35%) |
Apr 29, 2013 | 5.916 | 5.916 | 5.879 | 5.879 | 87,516 | -0.03(-0.44%) |
Apr 26, 2013 | 5.921 | 5.916 | 5.894 | 5.905 | 89,905 | -0.01(-0.18%) |
Apr 25, 2013 | 5.862 | 5.916 | 5.862 | 5.916 | 59,574 | +0.03(+0.55%) |
Apr 24, 2013 | 5.921 | 5.921 | 5.878 | 5.884 | 86,398 | -0.01(-0.09%) |
Apr 23, 2013 | 5.878 | 5.921 | 5.878 | 5.889 | 119,312 | +0.02(+0.27%) |
Apr 22, 2013 | 5.867 | 5.911 | 5.846 | 5.873 | 121,454 | +0.02(+0.28%) |
Apr 19, 2013 | 5.867 | 5.878 | 5.857 | 5.857 | 85,513 | -0.01(-0.18%) |
Apr 18, 2013 | 5.867 | 5.867 | 5.857 | 5.867 | 70,925 | +0.00(+0.00%) |
Apr 17, 2013 | 5.862 | 5.867 | 5.824 | 5.867 | 42,905 | +0.02(+0.37%) |
Apr 16, 2013 | 5.841 | 5.866 | 5.830 | 5.846 | 39,498 | +0.03(+0.46%) |
Apr 15, 2013 | 5.867 | 5.867 | 5.814 | 5.819 | 127,012 | -0.01(-0.18%) |
Apr 12, 2013 | 5.814 | 5.873 | 5.814 | 5.830 | 121,865 | -0.02(-0.28%) |
Apr 11, 2013 | 5.900 | 5.921 | 5.830 | 5.846 | 59,626 | -0.07(-1.18%) |
Apr 10, 2013 | 5.867 | 5.916 | 5.867 | 5.916 | 57,230 | +0.04(+0.73%) |
Apr 09, 2013 | 5.873 | 5.894 | 5.873 | 5.873 | 112,621 | -0.01(-0.16%) |
Apr 08, 2013 | 5.888 | 5.888 | 5.834 | 5.882 | 112,452 | +0.01(+0.18%) |
Apr 05, 2013 | 5.856 | 5.888 | 5.834 | 5.872 | 114,825 | +0.09(+1.48%) |
Apr 04, 2013 | 5.888 | 5.888 | 5.786 | 5.786 | 80,134 | +0.00(+0.00%) |
Apr 03, 2013 | 5.813 | 5.818 | 5.781 | 5.786 | 35,251 | -0.04(-0.73%) |
Apr 02, 2013 | 5.802 | 5.888 | 5.802 | 5.829 | 96,373 | +0.00(+0.00%) |
Apr 01, 2013 | 5.861 | 5.866 | 5.807 | 5.829 | 82,204 | -0.01(-0.09%) |
Mar 28, 2013 | 5.839 | 5.845 | 5.791 | 5.834 | 87,473 | +0.03(+0.46%) |
Mar 27, 2013 | 5.781 | 5.813 | 5.759 | 5.807 | 87,695 | +0.03(+0.56%) |
Mar 26, 2013 | 5.738 | 5.786 | 5.722 | 5.775 | 116,081 | +0.02(+0.28%) |
Mar 25, 2013 | 5.797 | 5.807 | 5.732 | 5.759 | 64,571 | -0.03(-0.46%) |
Mar 22, 2013 | 5.818 | 5.823 | 5.722 | 5.786 | 144,487 | +0.00(+0.00%) |
Mar 21, 2013 | 5.823 | 5.834 | 5.716 | 5.786 | 158,335 | +0.00(+0.00%) |
Mar 20, 2013 | 5.765 | 5.829 | 5.765 | 5.786 | 121,469 | +0.01(+0.19%) |
Mar 19, 2013 | 5.743 | 5.775 | 5.700 | 5.775 | 170,574 | +0.04(+0.75%) |
Mar 18, 2013 | 5.674 | 5.765 | 5.652 | 5.732 | 114,875 | +0.05(+0.85%) |
Mar 15, 2013 | 5.706 | 5.738 | 5.649 | 5.684 | 386,385 | -0.03(-0.47%) |
Mar 14, 2013 | 5.823 | 5.823 | 5.695 | 5.711 | 415,781 | -0.10(-1.75%) |
Mar 13, 2013 | 5.823 | 5.845 | 5.802 | 5.813 | 74,720 | -0.01(-0.09%) |
Mar 12, 2013 | 5.839 | 5.845 | 5.791 | 5.818 | 62,461 | -0.01(-0.09%) |
Mar 11, 2013 | 5.856 | 5.856 | 5.813 | 5.823 | 100,286 | -0.02(-0.37%) |
Mar 08, 2013 | 5.861 | 5.888 | 5.839 | 5.845 | 106,847 | -0.05(-0.82%) |
Mar 07, 2013 | 5.920 | 5.920 | 5.882 | 5.893 | 81,565 | -0.01(-0.16%) |
Mar 06, 2013 | 5.881 | 5.908 | 5.833 | 5.902 | 131,490 | +0.04(+0.73%) |
Mar 05, 2013 | 5.908 | 5.908 | 5.849 | 5.860 | 139,990 | -0.03(-0.54%) |
Mar 04, 2013 | 5.901 | 5.908 | 5.876 | 5.892 | 60,100 | +0.01(+0.09%) |