Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.590 | 5.640 | 5.570 | 5.600 | 57,926 | +0.00(+0.00%) |
May 30, 2013 | 5.600 | 5.600 | 5.570 | 5.600 | 59,014 | -0.03(-0.53%) |
May 29, 2013 | 5.600 | 5.650 | 5.560 | 5.630 | 17,485 | +0.01(+0.18%) |
May 28, 2013 | 5.670 | 5.690 | 5.531 | 5.620 | 41,374 | -0.01(-0.18%) |
May 24, 2013 | 5.570 | 5.670 | 5.556 | 5.630 | 0 | +0.04(+0.72%) |
May 23, 2013 | 5.580 | 5.700 | 5.560 | 5.590 | 0 | -0.03(-0.53%) |
May 22, 2013 | 5.560 | 5.681 | 5.560 | 5.620 | 0 | +0.04(+0.72%) |
May 21, 2013 | 5.610 | 5.645 | 5.550 | 5.580 | 0 | -0.05(-0.89%) |
May 20, 2013 | 5.650 | 5.650 | 5.550 | 5.630 | 0 | -0.02(-0.35%) |
May 17, 2013 | 5.700 | 5.730 | 5.600 | 5.650 | 0 | -0.02(-0.35%) |
May 16, 2013 | 5.630 | 5.740 | 5.560 | 5.670 | 38,958 | +0.04(+0.71%) |
May 15, 2013 | 5.700 | 5.720 | 5.550 | 5.630 | 0 | +0.01(+0.18%) |
May 13, 2013 | 5.750 | 5.800 | 5.550 | 5.620 | 0 | -0.20(-3.44%) |
May 10, 2013 | 5.810 | 5.830 | 5.750 | 5.820 | 0 | +0.04(+0.69%) |
May 09, 2013 | 5.900 | 5.900 | 5.700 | 5.780 | 0 | -0.20(-3.34%) |
May 08, 2013 | 5.900 | 6.000 | 5.850 | 5.980 | 0 | +0.04(+0.67%) |
May 07, 2013 | 5.650 | 5.950 | 5.570 | 5.940 | 0 | +0.18(+3.13%) |
May 06, 2013 | 5.970 | 5.970 | 5.670 | 5.760 | 0 | -0.23(-3.84%) |
May 03, 2013 | 6.080 | 6.080 | 5.960 | 5.990 | 0 | -0.22(-3.54%) |
May 02, 2013 | 6.000 | 6.270 | 6.000 | 6.210 | 0 | +0.24(+4.02%) |
May 01, 2013 | 6.230 | 6.320 | 5.950 | 5.970 | 0 | -0.27(-4.33%) |
Apr 30, 2013 | 6.240 | 6.280 | 6.230 | 6.240 | 0 | -0.01(-0.16%) |
Apr 29, 2013 | 6.250 | 6.290 | 6.210 | 6.250 | 20,289 | -0.01(-0.16%) |
Apr 26, 2013 | 6.400 | 6.430 | 6.260 | 6.260 | 21,828 | -0.17(-2.64%) |
Apr 25, 2013 | 6.450 | 6.550 | 6.410 | 6.430 | 8,377 | -0.02(-0.31%) |
Apr 24, 2013 | 6.520 | 6.520 | 6.440 | 6.450 | 13,667 | -0.06(-0.92%) |
Apr 23, 2013 | 6.540 | 6.540 | 6.460 | 6.510 | 16,891 | +0.04(+0.62%) |
Apr 22, 2013 | 6.470 | 6.500 | 6.312 | 6.470 | 16,813 | -0.03(-0.46%) |
Apr 19, 2013 | 6.340 | 6.540 | 6.320 | 6.500 | 56,013 | +0.15(+2.36%) |
Apr 18, 2013 | 6.320 | 6.430 | 6.280 | 6.350 | 75,599 | +0.01(+0.16%) |
Apr 17, 2013 | 6.510 | 6.560 | 6.335 | 6.340 | 137,366 | -0.24(-3.65%) |
Apr 16, 2013 | 6.570 | 6.615 | 6.510 | 6.580 | 232,474 | +0.03(+0.46%) |
Apr 15, 2013 | 6.650 | 6.670 | 6.500 | 6.550 | 111,692 | -0.13(-1.95%) |
Apr 12, 2013 | 6.740 | 6.770 | 6.650 | 6.680 | 14,760 | -0.11(-1.62%) |
Apr 11, 2013 | 6.770 | 6.800 | 6.660 | 6.790 | 15,288 | -0.01(-0.15%) |
Apr 10, 2013 | 6.740 | 6.820 | 6.740 | 6.800 | 30,820 | +0.07(+1.04%) |
Apr 09, 2013 | 6.720 | 6.850 | 6.600 | 6.730 | 52,727 | +0.01(+0.15%) |
Apr 08, 2013 | 6.640 | 6.740 | 6.640 | 6.720 | 14,471 | +0.12(+1.82%) |
Apr 05, 2013 | 6.600 | 6.750 | 6.600 | 6.600 | 40,604 | -0.10(-1.49%) |
Apr 04, 2013 | 6.590 | 6.760 | 6.590 | 6.700 | 20,878 | +0.10(+1.52%) |
Apr 03, 2013 | 6.600 | 6.660 | 6.600 | 6.600 | 24,977 | -0.02(-0.30%) |
Apr 02, 2013 | 6.580 | 6.700 | 6.580 | 6.620 | 46,325 | +0.05(+0.76%) |
Apr 01, 2013 | 6.580 | 6.700 | 6.520 | 6.570 | 58,614 | -0.02(-0.30%) |
Mar 28, 2013 | 6.620 | 6.620 | 6.570 | 6.590 | 69,045 | -0.04(-0.60%) |
Mar 27, 2013 | 6.600 | 6.670 | 6.600 | 6.630 | 33,214 | -0.02(-0.30%) |
Mar 26, 2013 | 6.650 | 6.650 | 6.600 | 6.650 | 21,901 | -0.01(-0.15%) |
Mar 25, 2013 | 6.610 | 6.680 | 6.600 | 6.660 | 33,968 | +0.02(+0.30%) |
Mar 22, 2013 | 6.600 | 6.640 | 6.590 | 6.640 | 37,054 | +0.04(+0.61%) |
Mar 21, 2013 | 6.700 | 6.700 | 6.600 | 6.600 | 38,103 | -0.17(-2.51%) |
Mar 20, 2013 | 6.750 | 6.820 | 6.730 | 6.770 | 37,347 | -0.01(-0.15%) |
Mar 19, 2013 | 6.520 | 6.790 | 6.500 | 6.780 | 99,231 | +0.24(+3.67%) |
Mar 18, 2013 | 6.500 | 6.570 | 6.500 | 6.540 | 5,407 | -0.06(-0.91%) |
Mar 15, 2013 | 6.500 | 6.600 | 6.495 | 6.600 | 64,682 | +0.08(+1.23%) |
Mar 14, 2013 | 6.550 | 6.550 | 6.500 | 6.520 | 23,079 | -0.03(-0.46%) |
Mar 13, 2013 | 6.520 | 6.600 | 6.500 | 6.550 | 18,648 | +0.03(+0.46%) |
Mar 12, 2013 | 6.460 | 6.570 | 6.430 | 6.520 | 21,785 | +0.02(+0.31%) |
Mar 11, 2013 | 6.610 | 6.610 | 6.500 | 6.500 | 20,540 | -0.14(-2.11%) |
Mar 08, 2013 | 6.670 | 6.700 | 6.520 | 6.640 | 31,868 | -0.05(-0.75%) |
Mar 07, 2013 | 6.650 | 6.697 | 6.600 | 6.690 | 17,968 | +0.00(+0.00%) |
Mar 06, 2013 | 6.420 | 6.730 | 6.410 | 6.690 | 73,920 | +0.27(+4.21%) |
Mar 05, 2013 | 6.400 | 6.440 | 6.350 | 6.420 | 48,481 | +0.02(+0.31%) |
Mar 04, 2013 | 6.400 | 6.420 | 6.360 | 6.400 | 65,223 | -0.01(-0.16%) |