Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.734 | 5.835 | 5.700 | 5.752 | 460,307 | +0.00(+0.00%) |
May 30, 2013 | 5.724 | 5.831 | 5.634 | 5.752 | 476,542 | +0.02(+0.36%) |
May 29, 2013 | 5.752 | 5.821 | 5.696 | 5.731 | 511,371 | -0.06(-0.96%) |
May 28, 2013 | 5.700 | 5.838 | 5.679 | 5.786 | 544,721 | -0.01(-0.18%) |
May 24, 2013 | 5.880 | 5.880 | 5.748 | 5.797 | 350,072 | -0.12(-1.99%) |
May 23, 2013 | 6.080 | 6.108 | 5.848 | 5.914 | 553,328 | -0.21(-3.39%) |
May 22, 2013 | 6.177 | 6.232 | 6.087 | 6.122 | 595,390 | -0.07(-1.06%) |
May 21, 2013 | 6.326 | 6.326 | 6.125 | 6.187 | 570,275 | -0.12(-1.97%) |
May 20, 2013 | 6.135 | 6.371 | 6.118 | 6.312 | 891,463 | +0.19(+3.11%) |
May 17, 2013 | 6.142 | 6.177 | 6.090 | 6.122 | 330,281 | +0.00(+0.06%) |
May 16, 2013 | 6.056 | 6.167 | 6.039 | 6.118 | 274,378 | +0.06(+0.97%) |
May 15, 2013 | 5.976 | 6.125 | 5.956 | 6.059 | 324,966 | +0.25(+4.22%) |
May 13, 2013 | 5.772 | 5.814 | 5.755 | 5.814 | 491,560 | +0.05(+0.90%) |
May 10, 2013 | 5.720 | 5.855 | 5.686 | 5.762 | 430,172 | +0.05(+0.85%) |
May 09, 2013 | 5.717 | 5.862 | 5.693 | 5.714 | 613,981 | -0.02(-0.42%) |
May 08, 2013 | 5.779 | 5.949 | 5.551 | 5.738 | 1,879,235 | -0.34(-5.52%) |
May 07, 2013 | 5.938 | 6.153 | 5.938 | 6.073 | 702,091 | +0.16(+2.69%) |
May 06, 2013 | 5.689 | 5.964 | 5.665 | 5.914 | 573,412 | +0.20(+3.51%) |
May 03, 2013 | 5.672 | 5.786 | 5.627 | 5.714 | 388,230 | +0.09(+1.54%) |
May 02, 2013 | 5.627 | 5.741 | 5.575 | 5.627 | 425,647 | +0.01(+0.12%) |
May 01, 2013 | 5.641 | 5.824 | 5.613 | 5.620 | 734,130 | -0.02(-0.37%) |
Apr 30, 2013 | 5.644 | 5.672 | 5.548 | 5.641 | 283,214 | +0.01(+0.12%) |
Apr 29, 2013 | 5.655 | 5.734 | 5.610 | 5.634 | 321,734 | +0.04(+0.74%) |
Apr 26, 2013 | 5.658 | 5.693 | 5.589 | 5.592 | 521,853 | -0.08(-1.40%) |
Apr 25, 2013 | 5.655 | 5.765 | 5.637 | 5.672 | 475,405 | +0.03(+0.61%) |
Apr 24, 2013 | 5.648 | 5.700 | 5.603 | 5.637 | 285,733 | +0.00(+0.00%) |
Apr 23, 2013 | 5.693 | 5.916 | 5.554 | 5.637 | 579,814 | +0.09(+1.62%) |
Apr 22, 2013 | 5.617 | 5.617 | 5.506 | 5.548 | 184,095 | -0.04(-0.68%) |
Apr 19, 2013 | 5.509 | 5.596 | 5.423 | 5.586 | 544,874 | +0.08(+1.38%) |
Apr 18, 2013 | 5.530 | 5.603 | 5.461 | 5.509 | 474,182 | -0.02(-0.38%) |
Apr 17, 2013 | 5.541 | 5.627 | 5.499 | 5.530 | 712,205 | -0.03(-0.50%) |
Apr 16, 2013 | 5.558 | 5.579 | 5.509 | 5.558 | 358,486 | +0.03(+0.63%) |
Apr 15, 2013 | 5.534 | 5.596 | 5.354 | 5.523 | 764,001 | -0.02(-0.37%) |
Apr 12, 2013 | 5.610 | 5.641 | 5.523 | 5.544 | 456,259 | -0.11(-1.96%) |
Apr 11, 2013 | 5.596 | 5.695 | 5.596 | 5.655 | 298,348 | +0.07(+1.18%) |
Apr 10, 2013 | 5.496 | 5.637 | 5.475 | 5.589 | 685,378 | +0.12(+2.15%) |
Apr 09, 2013 | 5.537 | 5.603 | 5.451 | 5.471 | 695,339 | -0.07(-1.31%) |
Apr 08, 2013 | 5.689 | 5.738 | 5.464 | 5.544 | 684,861 | -0.11(-2.02%) |
Apr 05, 2013 | 5.707 | 5.736 | 5.624 | 5.658 | 495,515 | -0.12(-2.09%) |
Apr 04, 2013 | 5.866 | 5.866 | 5.738 | 5.779 | 422,317 | -0.09(-1.53%) |
Apr 03, 2013 | 5.828 | 6.013 | 5.828 | 5.869 | 647,576 | +0.02(+0.35%) |
Apr 02, 2013 | 6.014 | 6.087 | 5.838 | 5.848 | 556,373 | -0.18(-3.04%) |
Apr 01, 2013 | 5.866 | 6.115 | 5.814 | 6.032 | 1,105,382 | +0.21(+3.56%) |
Mar 28, 2013 | 5.914 | 5.938 | 5.810 | 5.824 | 389,230 | -0.03(-0.47%) |
Mar 27, 2013 | 5.776 | 5.873 | 5.707 | 5.852 | 460,529 | +0.06(+0.95%) |
Mar 26, 2013 | 5.873 | 5.880 | 5.776 | 5.797 | 325,183 | -0.08(-1.41%) |
Mar 25, 2013 | 5.966 | 5.983 | 5.862 | 5.880 | 504,981 | -0.01(-0.12%) |
Mar 22, 2013 | 5.869 | 5.918 | 5.841 | 5.886 | 558,874 | +0.02(+0.29%) |
Mar 21, 2013 | 5.935 | 5.980 | 5.848 | 5.869 | 659,654 | -0.08(-1.28%) |
Mar 20, 2013 | 5.969 | 5.997 | 5.921 | 5.945 | 163,898 | -0.01(-0.12%) |
Mar 19, 2013 | 5.994 | 6.094 | 5.931 | 5.952 | 373,030 | -0.01(-0.23%) |
Mar 18, 2013 | 5.966 | 6.046 | 5.966 | 5.966 | 324,125 | -0.03(-0.52%) |
Mar 15, 2013 | 6.042 | 6.078 | 5.983 | 5.997 | 422,490 | -0.02(-0.34%) |
Mar 14, 2013 | 5.959 | 6.039 | 5.918 | 6.018 | 397,419 | +0.10(+1.64%) |
Mar 13, 2013 | 5.897 | 5.938 | 5.828 | 5.921 | 325,819 | +0.04(+0.71%) |
Mar 12, 2013 | 5.918 | 5.960 | 5.845 | 5.880 | 338,272 | -0.03(-0.47%) |
Mar 11, 2013 | 5.914 | 5.945 | 5.831 | 5.907 | 483,076 | -0.01(-0.12%) |
Mar 08, 2013 | 5.918 | 5.918 | 5.838 | 5.914 | 472,922 | +0.04(+0.77%) |
Mar 07, 2013 | 5.904 | 5.983 | 5.810 | 5.869 | 623,089 | -0.04(-0.76%) |
Mar 06, 2013 | 6.004 | 6.025 | 5.893 | 5.914 | 453,393 | -0.09(-1.44%) |
Mar 05, 2013 | 5.848 | 6.018 | 5.734 | 6.001 | 1,455,646 | +0.16(+2.72%) |
Mar 04, 2013 | 5.949 | 5.966 | 5.731 | 5.841 | 836,535 | -0.13(-2.20%) |