Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.716 | 5.756 | 5.662 | 5.669 | 366,745 | -0.09(-1.51%) |
May 30, 2013 | 5.709 | 5.783 | 5.709 | 5.756 | 488,095 | +0.05(+0.82%) |
May 29, 2013 | 5.743 | 5.783 | 5.676 | 5.709 | 310,261 | -0.07(-1.27%) |
May 28, 2013 | 5.836 | 5.856 | 5.743 | 5.783 | 505,872 | +0.03(+0.58%) |
May 24, 2013 | 5.703 | 5.759 | 5.676 | 5.749 | 0 | +0.03(+0.58%) |
May 23, 2013 | 5.703 | 5.756 | 5.656 | 5.716 | 0 | -0.01(-0.23%) |
May 22, 2013 | 5.830 | 5.863 | 5.696 | 5.729 | 0 | -0.11(-1.95%) |
May 21, 2013 | 5.816 | 5.850 | 5.796 | 5.843 | 0 | +0.01(+0.11%) |
May 20, 2013 | 5.823 | 5.850 | 5.799 | 5.836 | 0 | +0.01(+0.11%) |
May 17, 2013 | 5.803 | 5.836 | 5.769 | 5.830 | 0 | +0.07(+1.16%) |
May 16, 2013 | 5.743 | 5.829 | 5.729 | 5.763 | 270,613 | -0.01(-0.12%) |
May 15, 2013 | 5.723 | 5.809 | 5.716 | 5.769 | 0 | +0.05(+0.82%) |
May 13, 2013 | 5.736 | 5.789 | 5.696 | 5.723 | 0 | -0.01(-0.12%) |
May 10, 2013 | 5.682 | 5.729 | 5.642 | 5.729 | 0 | +0.08(+1.42%) |
May 09, 2013 | 5.676 | 5.736 | 5.649 | 5.649 | 0 | -0.05(-0.94%) |
May 08, 2013 | 5.716 | 5.736 | 5.656 | 5.703 | 0 | -0.00(-0.06%) |
May 07, 2013 | 5.626 | 5.712 | 5.626 | 5.706 | 0 | +0.10(+1.77%) |
May 06, 2013 | 5.560 | 5.626 | 5.547 | 5.607 | 0 | +0.06(+1.07%) |
May 03, 2013 | 5.487 | 5.587 | 5.448 | 5.547 | 0 | +0.10(+1.82%) |
May 02, 2013 | 5.501 | 5.540 | 5.434 | 5.448 | 0 | -0.04(-0.72%) |
May 01, 2013 | 5.527 | 5.567 | 5.434 | 5.487 | 918,798 | -0.07(-1.31%) |
Apr 30, 2013 | 5.521 | 5.587 | 5.507 | 5.560 | 0 | +0.02(+0.36%) |
Apr 29, 2013 | 5.593 | 5.593 | 5.441 | 5.540 | 685,308 | -0.05(-0.95%) |
Apr 26, 2013 | 5.752 | 5.772 | 5.544 | 5.593 | 1,240,687 | -0.18(-3.10%) |
Apr 25, 2013 | 5.858 | 5.984 | 5.666 | 5.772 | 2,843,600 | -0.26(-4.39%) |
Apr 24, 2013 | 6.017 | 6.043 | 5.997 | 6.037 | 216,825 | +0.01(+0.11%) |
Apr 23, 2013 | 5.971 | 6.034 | 5.938 | 6.030 | 208,745 | +0.09(+1.45%) |
Apr 22, 2013 | 5.924 | 5.977 | 5.858 | 5.944 | 290,053 | +0.02(+0.34%) |
Apr 19, 2013 | 5.792 | 5.944 | 5.792 | 5.924 | 325,692 | +0.13(+2.17%) |
Apr 18, 2013 | 5.845 | 5.865 | 5.779 | 5.799 | 281,978 | -0.02(-0.34%) |
Apr 17, 2013 | 5.858 | 5.898 | 5.765 | 5.818 | 449,324 | -0.11(-1.79%) |
Apr 16, 2013 | 5.898 | 5.944 | 5.871 | 5.924 | 298,247 | +0.06(+1.02%) |
Apr 15, 2013 | 5.997 | 6.017 | 5.862 | 5.865 | 547,048 | -0.15(-2.42%) |
Apr 12, 2013 | 5.984 | 6.017 | 5.957 | 6.010 | 267,890 | -0.01(-0.22%) |
Apr 11, 2013 | 6.024 | 6.047 | 5.984 | 6.024 | 173,133 | -0.03(-0.44%) |
Apr 10, 2013 | 5.957 | 6.063 | 5.938 | 6.050 | 365,012 | +0.12(+2.01%) |
Apr 09, 2013 | 6.024 | 6.037 | 5.931 | 5.931 | 224,933 | -0.10(-1.65%) |
Apr 08, 2013 | 6.010 | 6.030 | 5.924 | 6.030 | 177,881 | +0.05(+0.77%) |
Apr 05, 2013 | 5.891 | 5.990 | 5.891 | 5.984 | 315,467 | -0.01(-0.11%) |
Apr 04, 2013 | 5.924 | 5.990 | 5.924 | 5.990 | 196,228 | +0.07(+1.23%) |
Apr 03, 2013 | 5.957 | 5.984 | 5.918 | 5.918 | 562,468 | -0.04(-0.67%) |
Apr 02, 2013 | 5.997 | 6.083 | 5.957 | 5.957 | 413,917 | -0.03(-0.55%) |
Apr 01, 2013 | 6.024 | 6.050 | 5.924 | 5.990 | 428,790 | -0.06(-0.98%) |
Mar 28, 2013 | 6.103 | 6.110 | 6.024 | 6.050 | 365,992 | -0.03(-0.54%) |
Mar 27, 2013 | 6.030 | 6.086 | 5.984 | 6.083 | 177,204 | +0.00(+0.00%) |
Mar 26, 2013 | 6.070 | 6.096 | 6.024 | 6.083 | 195,641 | +0.03(+0.44%) |
Mar 25, 2013 | 6.077 | 6.154 | 6.010 | 6.057 | 308,210 | +0.01(+0.22%) |
Mar 22, 2013 | 6.037 | 6.063 | 6.017 | 6.043 | 471,960 | +0.03(+0.44%) |
Mar 21, 2013 | 6.024 | 6.130 | 6.017 | 6.017 | 555,641 | -0.06(-0.98%) |
Mar 20, 2013 | 6.136 | 6.143 | 6.070 | 6.077 | 503,275 | -0.01(-0.11%) |
Mar 19, 2013 | 6.182 | 6.185 | 6.083 | 6.083 | 522,636 | -0.07(-1.18%) |
Mar 18, 2013 | 6.136 | 6.212 | 6.123 | 6.156 | 366,965 | -0.06(-0.96%) |
Mar 15, 2013 | 6.176 | 6.255 | 6.163 | 6.216 | 549,124 | +0.05(+0.86%) |
Mar 14, 2013 | 6.156 | 6.169 | 6.116 | 6.163 | 349,897 | +0.03(+0.54%) |
Mar 13, 2013 | 6.090 | 6.156 | 6.090 | 6.130 | 262,722 | +0.04(+0.65%) |
Mar 12, 2013 | 6.116 | 6.136 | 6.083 | 6.090 | 298,626 | -0.03(-0.43%) |
Mar 11, 2013 | 6.123 | 6.189 | 6.057 | 6.116 | 990,932 | -0.02(-0.32%) |
Mar 08, 2013 | 6.189 | 6.189 | 6.130 | 6.136 | 295,825 | -0.02(-0.32%) |
Mar 07, 2013 | 6.116 | 6.163 | 6.103 | 6.156 | 202,769 | +0.03(+0.43%) |
Mar 06, 2013 | 6.182 | 6.202 | 6.103 | 6.130 | 233,690 | -0.05(-0.75%) |
Mar 05, 2013 | 6.110 | 6.222 | 6.083 | 6.176 | 681,924 | +0.12(+1.97%) |
Mar 04, 2013 | 6.024 | 6.096 | 6.010 | 6.057 | 342,913 | +0.01(+0.11%) |