Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.509 | 5.731 | 5.480 | 5.731 | 5,442 | +0.10(+1.83%) |
May 30, 2013 | 5.745 | 5.745 | 5.591 | 5.627 | 0 | -0.09(-1.55%) |
May 29, 2013 | 5.709 | 5.727 | 5.709 | 5.716 | 10,574 | +0.37(+6.89%) |
May 28, 2013 | 5.753 | 5.753 | 5.347 | 5.347 | 8,110 | -0.37(-6.45%) |
May 24, 2013 | 5.716 | 5.716 | 5.716 | 5.716 | 0 | +0.00(+0.00%) |
May 23, 2013 | 5.760 | 5.863 | 5.716 | 5.716 | 0 | -0.04(-0.64%) |
May 22, 2013 | 5.738 | 5.753 | 5.738 | 5.753 | 0 | +0.00(+0.00%) |
May 21, 2013 | 5.753 | 5.768 | 5.753 | 5.753 | 0 | +0.00(+0.00%) |
May 20, 2013 | 5.753 | 5.753 | 5.753 | 5.753 | 0 | +0.04(+0.65%) |
May 17, 2013 | 5.974 | 5.974 | 5.716 | 5.716 | 0 | -0.14(-2.39%) |
May 16, 2013 | 5.900 | 5.900 | 5.856 | 5.856 | 870 | +0.41(+7.59%) |
May 14, 2013 | 5.443 | 5.443 | 5.443 | 5.443 | 406 | -0.38(-6.58%) |
May 13, 2013 | 5.827 | 5.827 | 5.827 | 5.827 | 0 | +0.13(+2.35%) |
May 10, 2013 | 5.716 | 5.716 | 5.686 | 5.693 | 0 | +0.18(+3.33%) |
May 09, 2013 | 5.679 | 5.716 | 5.428 | 5.509 | 0 | -0.02(-0.40%) |
May 08, 2013 | 5.605 | 5.605 | 5.414 | 5.532 | 0 | -0.00(-0.01%) |
May 07, 2013 | 5.576 | 5.576 | 5.443 | 5.532 | 0 | +0.00(+0.01%) |
May 06, 2013 | 5.627 | 5.715 | 5.251 | 5.532 | 0 | -0.13(-2.34%) |
May 03, 2013 | 5.664 | 5.664 | 5.664 | 5.664 | 0 | +0.03(+0.59%) |
May 02, 2013 | 5.605 | 5.642 | 5.550 | 5.631 | 0 | +0.06(+1.13%) |
May 01, 2013 | 5.692 | 5.694 | 5.568 | 5.568 | 0 | +0.22(+4.14%) |
Apr 30, 2013 | 5.509 | 5.532 | 5.237 | 5.347 | 0 | +0.18(+3.57%) |
Apr 29, 2013 | 5.532 | 5.841 | 5.163 | 5.163 | 8,635 | -0.08(-1.57%) |
Apr 26, 2013 | 4.986 | 5.487 | 4.986 | 5.245 | 1,122 | +0.23(+4.59%) |
Apr 25, 2013 | 5.015 | 5.015 | 5.015 | 5.015 | 0 | -0.07(-1.45%) |
Apr 22, 2013 | 5.089 | 5.089 | 5.089 | 5.089 | 0 | +0.07(+1.47%) |
Apr 17, 2013 | 5.015 | 5.015 | 5.015 | 5.015 | 0 | -0.15(-2.87%) |
Apr 16, 2013 | 5.163 | 5.163 | 5.163 | 5.163 | 271 | +0.02(+0.44%) |
Apr 12, 2013 | 5.141 | 5.141 | 5.141 | 5.141 | 135 | -0.02(-0.43%) |
Apr 11, 2013 | 5.237 | 5.487 | 5.163 | 5.163 | 2,684 | -0.07(-1.41%) |
Apr 10, 2013 | 5.237 | 5.237 | 5.237 | 5.237 | 970 | -0.04(-0.70%) |
Apr 09, 2013 | 5.273 | 5.273 | 5.273 | 5.273 | 135 | +0.08(+1.50%) |
Apr 08, 2013 | 5.163 | 5.222 | 5.163 | 5.195 | 2,405 | +0.02(+0.34%) |
Apr 05, 2013 | 5.185 | 5.229 | 5.172 | 5.178 | 688 | -0.07(-1.27%) |
Apr 03, 2013 | 5.133 | 5.244 | 5.244 | 5.244 | 2,440 | -0.07(-1.25%) |
Apr 02, 2013 | 5.332 | 5.332 | 5.251 | 5.310 | 5,016 | +0.00(+0.00%) |
Apr 01, 2013 | 5.546 | 5.546 | 5.060 | 5.310 | 1,886 | -0.02(-0.41%) |
Mar 28, 2013 | 5.620 | 5.620 | 5.251 | 5.332 | 3,308 | -0.06(-1.09%) |
Mar 27, 2013 | 5.391 | 5.391 | 5.391 | 5.391 | 135 | -0.14(-2.53%) |
Mar 26, 2013 | 5.384 | 5.539 | 5.384 | 5.532 | 1,553 | +0.30(+5.63%) |
Mar 25, 2013 | 5.259 | 5.391 | 5.237 | 5.237 | 1,723 | -0.30(-5.33%) |
Mar 22, 2013 | 5.532 | 5.532 | 5.532 | 5.532 | 1,025 | +0.07(+1.21%) |
Mar 21, 2013 | 5.465 | 5.465 | 5.465 | 5.465 | 195 | -0.21(-3.64%) |
Mar 20, 2013 | 5.480 | 5.672 | 5.465 | 5.672 | 2,279 | +0.21(+3.92%) |
Mar 19, 2013 | 5.458 | 5.458 | 5.458 | 5.458 | 677 | +0.06(+1.09%) |
Mar 15, 2013 | 5.369 | 5.399 | 5.399 | 5.399 | 1,762 | +0.01(+0.14%) |
Mar 14, 2013 | 5.391 | 5.391 | 5.391 | 5.391 | 271 | -0.30(-5.31%) |
Mar 13, 2013 | 5.310 | 5.694 | 5.296 | 5.694 | 2,679 | +0.38(+7.22%) |
Mar 12, 2013 | 5.458 | 5.458 | 5.303 | 5.310 | 6,295 | -0.14(-2.65%) |
Mar 07, 2013 | 5.450 | 5.455 | 5.455 | 5.455 | 406 | +0.01(+0.22%) |
Mar 05, 2013 | 5.443 | 5.443 | 5.443 | 5.443 | 406 | +0.00(+0.00%) |
Mar 04, 2013 | 5.273 | 5.443 | 5.273 | 5.443 | 271 | +0.16(+3.07%) |