Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.971 | 5.971 | 5.748 | 5.803 | 9,631 | -0.13(-2.24%) |
May 30, 2013 | 5.652 | 5.971 | 5.652 | 5.935 | 0 | +0.32(+5.67%) |
May 29, 2013 | 5.546 | 5.661 | 5.546 | 5.617 | 1,907 | +0.02(+0.32%) |
May 28, 2013 | 5.493 | 5.688 | 5.493 | 5.599 | 48,428 | +0.11(+1.93%) |
May 24, 2013 | 5.440 | 5.522 | 5.440 | 5.493 | 0 | +0.04(+0.65%) |
May 23, 2013 | 5.475 | 5.475 | 5.422 | 5.458 | 0 | +0.04(+0.65%) |
May 22, 2013 | 5.493 | 5.537 | 5.414 | 5.422 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.537 | 5.537 | 5.325 | 5.467 | 0 | -0.04(-0.64%) |
May 20, 2013 | 5.502 | 5.511 | 5.502 | 5.502 | 0 | -0.04(-0.80%) |
May 17, 2013 | 5.511 | 5.546 | 5.432 | 5.546 | 0 | +0.05(+0.96%) |
May 16, 2013 | 5.414 | 5.511 | 5.326 | 5.493 | 54,851 | +0.01(+0.16%) |
May 15, 2013 | 5.326 | 5.485 | 5.326 | 5.485 | 0 | +0.04(+0.81%) |
May 13, 2013 | 5.441 | 5.441 | 5.441 | 5.441 | 0 | -0.01(-0.16%) |
May 10, 2013 | 5.441 | 5.449 | 5.370 | 5.449 | 0 | +0.02(+0.32%) |
May 09, 2013 | 5.397 | 5.432 | 5.397 | 5.432 | 0 | +0.02(+0.33%) |
May 08, 2013 | 5.449 | 5.462 | 5.326 | 5.414 | 0 | +0.04(+0.65%) |
May 07, 2013 | 5.344 | 5.449 | 5.282 | 5.379 | 0 | -0.04(-0.65%) |
May 06, 2013 | 5.397 | 5.458 | 5.300 | 5.414 | 0 | +0.03(+0.49%) |
May 03, 2013 | 5.458 | 5.456 | 5.388 | 5.388 | 0 | +0.06(+1.16%) |
May 02, 2013 | 5.414 | 5.414 | 5.326 | 5.326 | 0 | -0.09(-1.63%) |
May 01, 2013 | 5.507 | 5.507 | 5.309 | 5.414 | 0 | +0.08(+1.49%) |
Apr 30, 2013 | 5.441 | 5.511 | 5.335 | 5.335 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 5.317 | 5.546 | 5.317 | 5.335 | 7,932 | -0.02(-0.33%) |
Apr 26, 2013 | 5.353 | 5.353 | 5.326 | 5.353 | 1,196 | +0.03(+0.50%) |
Apr 25, 2013 | 5.353 | 5.353 | 5.281 | 5.326 | 0 | -0.04(-0.66%) |
Apr 24, 2013 | 5.353 | 5.361 | 5.256 | 5.361 | 0 | +0.08(+1.50%) |
Apr 23, 2013 | 5.300 | 5.485 | 5.265 | 5.282 | 54,245 | -0.01(-0.17%) |
Apr 22, 2013 | 5.379 | 5.414 | 5.269 | 5.291 | 3,975 | -0.04(-0.66%) |
Apr 19, 2013 | 5.379 | 5.467 | 5.291 | 5.326 | 5,335 | -0.04(-0.82%) |
Apr 18, 2013 | 5.344 | 5.379 | 5.335 | 5.370 | 928 | +0.01(+0.16%) |
Apr 17, 2013 | 5.344 | 5.379 | 5.326 | 5.361 | 2,277 | +0.04(+0.83%) |
Apr 16, 2013 | 5.236 | 5.344 | 5.236 | 5.317 | 5,974 | -0.02(-0.33%) |
Apr 15, 2013 | 5.326 | 5.423 | 5.194 | 5.335 | 33,821 | -0.08(-1.46%) |
Apr 12, 2013 | 5.414 | 5.414 | 5.414 | 5.414 | 113 | +0.04(+0.65%) |
Apr 11, 2013 | 5.247 | 5.405 | 5.247 | 5.379 | 533 | +0.04(+0.66%) |
Apr 10, 2013 | 5.335 | 5.414 | 5.212 | 5.344 | 78,228 | -0.04(-0.65%) |
Apr 09, 2013 | 5.370 | 5.436 | 5.326 | 5.379 | 12,568 | -0.04(-0.81%) |
Apr 08, 2013 | 5.326 | 5.423 | 5.326 | 5.423 | 2,991 | +0.02(+0.34%) |
Apr 05, 2013 | 5.361 | 5.432 | 5.361 | 5.405 | 954 | +0.02(+0.43%) |
Apr 04, 2013 | 5.428 | 5.432 | 5.382 | 5.382 | 954 | -0.01(-0.28%) |
Apr 03, 2013 | 5.361 | 5.397 | 5.317 | 5.397 | 53,255 | +0.03(+0.49%) |
Apr 02, 2013 | 5.326 | 5.414 | 5.317 | 5.370 | 2,221 | -0.02(-0.33%) |
Apr 01, 2013 | 5.397 | 5.397 | 5.247 | 5.388 | 13,403 | -0.07(-1.29%) |
Mar 28, 2013 | 5.485 | 5.502 | 5.423 | 5.458 | 7,951 | +0.09(+1.64%) |
Mar 27, 2013 | 5.458 | 5.458 | 5.353 | 5.370 | 2,892 | -0.05(-0.97%) |
Mar 26, 2013 | 5.361 | 5.485 | 5.361 | 5.423 | 2,951 | +0.02(+0.33%) |
Mar 25, 2013 | 5.326 | 5.423 | 5.282 | 5.405 | 19,355 | +0.08(+1.49%) |
Mar 22, 2013 | 5.317 | 5.353 | 5.271 | 5.326 | 73,135 | +0.03(+0.50%) |
Mar 21, 2013 | 5.273 | 5.317 | 5.265 | 5.300 | 11,596 | +0.04(+0.67%) |
Mar 20, 2013 | 5.247 | 5.265 | 5.239 | 5.265 | 2,726 | +0.02(+0.34%) |
Mar 19, 2013 | 5.247 | 5.300 | 5.238 | 5.247 | 11,557 | -0.02(-0.33%) |
Mar 18, 2013 | 5.238 | 5.273 | 5.238 | 5.265 | 5,861 | +0.01(+0.17%) |
Mar 15, 2013 | 5.224 | 5.264 | 5.224 | 5.256 | 5,031 | -0.04(-0.66%) |
Mar 14, 2013 | 5.300 | 5.335 | 5.229 | 5.291 | 39,519 | +0.04(+0.67%) |
Mar 13, 2013 | 5.256 | 5.256 | 5.256 | 5.256 | 1,141 | +0.00(+0.00%) |
Mar 12, 2013 | 5.197 | 5.264 | 5.197 | 5.256 | 9,615 | -0.02(-0.33%) |
Mar 11, 2013 | 5.273 | 5.273 | 5.168 | 5.273 | 1,701 | +0.00(+0.00%) |
Mar 08, 2013 | 5.300 | 5.300 | 5.247 | 5.273 | 6,050 | +0.01(+0.17%) |
Mar 07, 2013 | 5.247 | 5.317 | 5.238 | 5.264 | 41,127 | +0.00(+0.00%) |
Mar 06, 2013 | 5.370 | 5.370 | 5.252 | 5.264 | 6,164 | -0.08(-1.48%) |
Mar 05, 2013 | 5.335 | 5.361 | 5.295 | 5.343 | 11,187 | +0.09(+1.67%) |
Mar 04, 2013 | 5.300 | 5.335 | 5.248 | 5.256 | 18,491 | -0.02(-0.33%) |