Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.759 | 5.819 | 5.699 | 5.777 | 16,930 | -0.02(-0.41%) |
May 30, 2013 | 5.735 | 5.813 | 5.693 | 5.801 | 24,705 | +0.03(+0.52%) |
May 29, 2013 | 5.843 | 5.849 | 5.741 | 5.771 | 5,450 | -0.09(-1.53%) |
May 28, 2013 | 5.807 | 5.897 | 5.735 | 5.861 | 23,479 | +0.14(+2.41%) |
May 24, 2013 | 5.831 | 5.831 | 5.711 | 5.723 | 16,411 | -0.15(-2.55%) |
May 23, 2013 | 5.747 | 5.909 | 5.747 | 5.873 | 14,112 | +0.09(+1.55%) |
May 22, 2013 | 5.711 | 5.849 | 5.711 | 5.783 | 34,245 | +0.10(+1.68%) |
May 21, 2013 | 5.771 | 5.774 | 5.652 | 5.687 | 15,876 | -0.10(-1.76%) |
May 20, 2013 | 5.813 | 5.963 | 5.747 | 5.789 | 30,936 | -0.04(-0.62%) |
May 17, 2013 | 5.825 | 5.903 | 5.687 | 5.825 | 51,466 | +0.04(+0.72%) |
May 16, 2013 | 5.699 | 5.861 | 5.592 | 5.783 | 47,766 | +0.08(+1.36%) |
May 15, 2013 | 5.699 | 5.759 | 5.628 | 5.705 | 22,684 | +0.14(+2.47%) |
May 13, 2013 | 5.622 | 5.622 | 5.526 | 5.568 | 59,196 | -0.04(-0.75%) |
May 10, 2013 | 5.670 | 5.741 | 5.556 | 5.610 | 32,681 | -0.03(-0.53%) |
May 09, 2013 | 5.729 | 5.801 | 5.634 | 5.640 | 15,352 | -0.13(-2.28%) |
May 08, 2013 | 5.705 | 5.867 | 5.687 | 5.771 | 55,441 | +0.07(+1.26%) |
May 07, 2013 | 5.735 | 5.747 | 5.550 | 5.699 | 29,852 | -0.01(-0.21%) |
May 06, 2013 | 5.777 | 5.827 | 5.664 | 5.711 | 23,633 | +0.01(+0.10%) |
May 03, 2013 | 5.622 | 5.759 | 5.556 | 5.705 | 59,612 | +0.15(+2.69%) |
May 02, 2013 | 5.268 | 5.634 | 5.268 | 5.556 | 63,340 | +0.26(+4.86%) |
May 01, 2013 | 5.209 | 5.352 | 5.155 | 5.298 | 108,298 | -0.19(-3.38%) |
Apr 30, 2013 | 5.502 | 5.729 | 5.442 | 5.484 | 118,619 | -0.02(-0.33%) |
Apr 29, 2013 | 5.292 | 5.526 | 5.292 | 5.502 | 36,331 | +0.22(+4.08%) |
Apr 26, 2013 | 5.298 | 5.322 | 5.167 | 5.286 | 56,130 | -0.01(-0.23%) |
Apr 25, 2013 | 5.274 | 5.370 | 5.238 | 5.298 | 62,485 | +0.02(+0.34%) |
Apr 24, 2013 | 5.244 | 5.316 | 5.238 | 5.280 | 10,416 | -0.01(-0.23%) |
Apr 23, 2013 | 5.203 | 5.298 | 5.119 | 5.292 | 36,592 | +0.14(+2.79%) |
Apr 22, 2013 | 5.328 | 5.328 | 5.113 | 5.149 | 14,739 | -0.14(-2.60%) |
Apr 19, 2013 | 5.083 | 5.328 | 5.083 | 5.286 | 23,092 | +0.20(+3.88%) |
Apr 18, 2013 | 5.101 | 5.125 | 5.023 | 5.089 | 119,945 | +0.00(+0.00%) |
Apr 17, 2013 | 5.089 | 5.185 | 5.005 | 5.089 | 97,265 | -0.02(-0.47%) |
Apr 16, 2013 | 5.125 | 5.179 | 5.029 | 5.113 | 110,973 | +0.01(+0.12%) |
Apr 15, 2013 | 5.436 | 5.436 | 5.101 | 5.107 | 131,383 | -0.34(-6.26%) |
Apr 12, 2013 | 5.556 | 5.556 | 5.413 | 5.448 | 31,950 | -0.11(-1.94%) |
Apr 11, 2013 | 5.592 | 5.711 | 5.520 | 5.556 | 19,305 | -0.04(-0.75%) |
Apr 10, 2013 | 5.634 | 5.634 | 5.544 | 5.598 | 55,010 | -0.01(-0.21%) |
Apr 09, 2013 | 5.681 | 5.747 | 5.580 | 5.610 | 55,645 | -0.08(-1.47%) |
Apr 08, 2013 | 5.993 | 5.993 | 5.616 | 5.693 | 95,110 | -0.28(-4.61%) |
Apr 05, 2013 | 5.783 | 6.065 | 5.783 | 5.969 | 38,942 | +0.06(+1.01%) |
Apr 04, 2013 | 5.915 | 5.984 | 5.801 | 5.909 | 38,033 | -0.06(-1.00%) |
Apr 03, 2013 | 5.789 | 6.071 | 5.687 | 5.969 | 69,319 | +0.17(+3.00%) |
Apr 02, 2013 | 5.891 | 5.957 | 5.759 | 5.795 | 25,888 | -0.05(-0.82%) |
Apr 01, 2013 | 5.897 | 5.990 | 5.681 | 5.843 | 76,873 | -0.08(-1.41%) |
Mar 28, 2013 | 5.993 | 5.993 | 5.897 | 5.927 | 20,055 | -0.01(-0.20%) |
Mar 27, 2013 | 6.017 | 6.071 | 5.869 | 5.939 | 33,017 | -0.13(-2.17%) |
Mar 26, 2013 | 6.047 | 6.208 | 5.999 | 6.071 | 16,651 | +0.03(+0.50%) |
Mar 25, 2013 | 5.945 | 6.136 | 5.873 | 6.041 | 56,033 | +0.11(+1.92%) |
Mar 22, 2013 | 5.861 | 5.981 | 5.855 | 5.927 | 31,875 | +0.07(+1.12%) |
Mar 21, 2013 | 6.065 | 6.089 | 5.861 | 5.861 | 49,044 | -0.25(-4.11%) |
Mar 20, 2013 | 5.843 | 6.136 | 5.777 | 6.113 | 86,473 | +0.28(+4.72%) |
Mar 19, 2013 | 5.957 | 5.957 | 5.771 | 5.837 | 76,105 | -0.11(-1.91%) |
Mar 18, 2013 | 6.041 | 6.071 | 5.939 | 5.951 | 45,708 | -0.13(-2.07%) |
Mar 15, 2013 | 6.160 | 6.214 | 6.059 | 6.077 | 125,584 | -0.06(-0.98%) |
Mar 14, 2013 | 6.023 | 6.166 | 5.975 | 6.136 | 37,440 | +0.13(+2.09%) |
Mar 13, 2013 | 5.951 | 6.047 | 5.909 | 6.011 | 16,748 | +0.08(+1.41%) |
Mar 12, 2013 | 5.951 | 6.017 | 5.897 | 5.927 | 41,272 | -0.02(-0.30%) |
Mar 11, 2013 | 5.807 | 5.981 | 5.771 | 5.945 | 44,476 | +0.12(+2.06%) |
Mar 08, 2013 | 5.837 | 5.921 | 5.777 | 5.825 | 21,923 | +0.04(+0.62%) |
Mar 07, 2013 | 6.017 | 6.070 | 5.771 | 5.789 | 39,687 | -0.26(-4.26%) |
Mar 06, 2013 | 5.616 | 6.089 | 5.556 | 6.047 | 184,974 | +0.21(+3.59%) |
Mar 05, 2013 | 6.017 | 6.041 | 5.831 | 5.837 | 58,136 | -0.13(-2.21%) |
Mar 04, 2013 | 5.873 | 6.119 | 5.813 | 5.969 | 28,462 | +0.07(+1.12%) |