Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.950 | 5.950 | 5.950 | 5.950 | 7,600 | -0.01(-0.17%) |
May 30, 2013 | 5.900 | 5.960 | 5.900 | 5.960 | 0 | +0.08(+1.36%) |
May 29, 2013 | 5.790 | 5.880 | 5.790 | 5.880 | 3,117 | -0.07(-1.18%) |
May 28, 2013 | 5.910 | 5.950 | 5.870 | 5.950 | 8,646 | +0.04(+0.68%) |
May 24, 2013 | 5.790 | 5.950 | 5.790 | 5.910 | 0 | +0.06(+1.03%) |
May 23, 2013 | 5.820 | 5.990 | 5.820 | 5.850 | 0 | +0.04(+0.69%) |
May 22, 2013 | 5.860 | 5.880 | 5.760 | 5.810 | 0 | -0.13(-2.19%) |
May 21, 2013 | 5.890 | 5.950 | 5.890 | 5.940 | 0 | +0.22(+3.85%) |
May 20, 2013 | 5.900 | 5.900 | 5.700 | 5.720 | 0 | -0.18(-3.05%) |
May 17, 2013 | 5.880 | 5.940 | 5.880 | 5.900 | 0 | -0.04(-0.67%) |
May 16, 2013 | 5.770 | 5.990 | 5.770 | 5.940 | 15,304 | +0.04(+0.68%) |
May 15, 2013 | 5.700 | 5.900 | 5.599 | 5.900 | 0 | +0.18(+3.15%) |
May 13, 2013 | 5.780 | 5.830 | 5.380 | 5.720 | 0 | +0.00(+0.00%) |
May 10, 2013 | 5.650 | 5.720 | 5.650 | 5.720 | 0 | +0.02(+0.35%) |
May 09, 2013 | 5.600 | 5.700 | 5.600 | 5.700 | 0 | +0.06(+1.06%) |
May 08, 2013 | 5.750 | 5.750 | 5.501 | 5.640 | 0 | -0.07(-1.23%) |
May 07, 2013 | 5.920 | 5.960 | 5.640 | 5.710 | 0 | -0.17(-2.89%) |
May 06, 2013 | 5.790 | 5.880 | 5.790 | 5.880 | 0 | +0.07(+1.20%) |
May 03, 2013 | 5.522 | 5.810 | 5.522 | 5.810 | 0 | +0.35(+6.41%) |
May 02, 2013 | 5.250 | 5.490 | 5.250 | 5.460 | 0 | +0.25(+4.80%) |
May 01, 2013 | 5.300 | 5.639 | 5.110 | 5.210 | 0 | -0.02(-0.38%) |
Apr 30, 2013 | 5.110 | 5.230 | 5.110 | 5.230 | 0 | +0.08(+1.55%) |
Apr 29, 2013 | 5.020 | 5.150 | 5.000 | 5.150 | 2,463 | +0.01(+0.19%) |
Apr 26, 2013 | 5.080 | 5.150 | 5.080 | 5.140 | 6,233 | +0.09(+1.78%) |
Apr 25, 2013 | 5.040 | 5.050 | 4.910 | 5.050 | 5,110 | +0.01(+0.20%) |
Apr 24, 2013 | 4.910 | 5.050 | 4.910 | 5.040 | 0 | +0.15(+3.07%) |
Apr 23, 2013 | 5.000 | 5.000 | 4.810 | 4.890 | 20,201 | -0.11(-2.20%) |
Apr 22, 2013 | 5.110 | 5.210 | 4.990 | 5.000 | 16,470 | -0.10(-1.96%) |
Apr 19, 2013 | 5.200 | 5.432 | 5.090 | 5.100 | 16,362 | -0.10(-1.92%) |
Apr 18, 2013 | 5.400 | 5.400 | 5.170 | 5.200 | 17,142 | -0.24(-4.41%) |
Apr 17, 2013 | 5.360 | 5.450 | 5.350 | 5.440 | 8,540 | -0.01(-0.18%) |
Apr 16, 2013 | 5.350 | 5.592 | 5.350 | 5.450 | 7,624 | +0.10(+1.85%) |
Apr 15, 2013 | 5.560 | 5.570 | 5.351 | 5.351 | 16,440 | -0.25(-4.45%) |
Apr 12, 2013 | 5.550 | 5.650 | 5.550 | 5.600 | 18,100 | +0.04(+0.72%) |
Apr 11, 2013 | 5.550 | 5.600 | 5.550 | 5.560 | 17,280 | -0.09(-1.59%) |
Apr 10, 2013 | 5.650 | 5.665 | 5.521 | 5.650 | 24,880 | +0.00(+0.00%) |
Apr 09, 2013 | 5.600 | 5.650 | 5.590 | 5.650 | 9,550 | +0.05(+0.89%) |
Apr 08, 2013 | 5.600 | 5.600 | 5.500 | 5.600 | 41,378 | -0.01(-0.18%) |
Apr 05, 2013 | 5.650 | 5.650 | 5.460 | 5.610 | 27,424 | -0.11(-1.92%) |
Apr 04, 2013 | 5.880 | 5.880 | 5.660 | 5.720 | 5,550 | +0.02(+0.35%) |
Apr 03, 2013 | 5.686 | 5.770 | 5.580 | 5.700 | 7,400 | -0.30(-5.00%) |
Apr 02, 2013 | 6.450 | 6.508 | 5.950 | 6.000 | 49,039 | -0.53(-8.12%) |
Apr 01, 2013 | 6.350 | 6.530 | 6.330 | 6.530 | 7,050 | +0.14(+2.19%) |
Mar 28, 2013 | 6.350 | 6.450 | 6.330 | 6.390 | 5,506 | +0.05(+0.79%) |
Mar 27, 2013 | 6.430 | 6.475 | 6.330 | 6.340 | 8,932 | -0.09(-1.40%) |
Mar 26, 2013 | 6.400 | 6.450 | 6.400 | 6.430 | 1,721 | -0.02(-0.31%) |
Mar 25, 2013 | 6.410 | 6.450 | 6.350 | 6.450 | 17,657 | +0.12(+1.90%) |
Mar 22, 2013 | 6.350 | 6.350 | 6.310 | 6.330 | 8,736 | -0.02(-0.31%) |
Mar 21, 2013 | 6.350 | 6.387 | 6.350 | 6.350 | 1,858 | -0.01(-0.16%) |
Mar 20, 2013 | 6.350 | 6.360 | 6.350 | 6.360 | 2,100 | +0.00(+0.00%) |
Mar 19, 2013 | 6.360 | 6.418 | 6.360 | 6.360 | 6,207 | +0.00(+0.00%) |
Mar 18, 2013 | 6.360 | 6.469 | 6.350 | 6.360 | 3,950 | -0.04(-0.63%) |
Mar 15, 2013 | 6.488 | 6.488 | 6.400 | 6.400 | 1,450 | -0.10(-1.54%) |
Mar 13, 2013 | 6.540 | 6.500 | 6.500 | 6.500 | 4,600 | -0.08(-1.22%) |
Mar 12, 2013 | 6.550 | 6.580 | 6.550 | 6.580 | 736 | +0.03(+0.46%) |
Mar 11, 2013 | 6.520 | 6.550 | 6.400 | 6.550 | 13,900 | +0.22(+3.48%) |
Mar 08, 2013 | 6.490 | 6.490 | 6.318 | 6.330 | 11,816 | -0.12(-1.86%) |
Mar 07, 2013 | 6.500 | 6.600 | 6.450 | 6.450 | 16,197 | -0.06(-0.92%) |
Mar 06, 2013 | 6.530 | 6.590 | 6.500 | 6.510 | 3,900 | -0.05(-0.76%) |
Mar 05, 2013 | 6.620 | 6.705 | 6.510 | 6.560 | 16,697 | -0.05(-0.76%) |
Mar 04, 2013 | 6.550 | 6.729 | 6.521 | 6.610 | 3,400 | +0.09(+1.38%) |