Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.166 | 6.166 | 5.655 | 5.830 | 44,087 | -0.41(-6.56%) |
May 30, 2013 | 6.195 | 6.276 | 6.064 | 6.239 | 18,620 | +0.09(+1.43%) |
May 29, 2013 | 6.137 | 6.210 | 6.005 | 6.152 | 12,481 | -0.04(-0.71%) |
May 28, 2013 | 6.005 | 6.210 | 5.881 | 6.195 | 31,028 | +0.29(+4.95%) |
May 24, 2013 | 5.889 | 5.903 | 5.779 | 5.903 | 0 | -0.01(-0.12%) |
May 23, 2013 | 5.881 | 5.918 | 5.859 | 5.910 | 0 | -0.02(-0.37%) |
May 22, 2013 | 6.020 | 6.210 | 5.881 | 5.932 | 0 | -0.09(-1.58%) |
May 21, 2013 | 6.079 | 6.079 | 5.947 | 6.027 | 0 | -0.07(-1.08%) |
May 20, 2013 | 5.903 | 6.130 | 5.837 | 6.093 | 0 | +0.16(+2.71%) |
May 17, 2013 | 5.896 | 5.947 | 5.816 | 5.932 | 0 | +0.07(+1.12%) |
May 16, 2013 | 5.874 | 5.896 | 5.794 | 5.867 | 8,015 | -0.04(-0.62%) |
May 15, 2013 | 5.947 | 5.947 | 5.845 | 5.903 | 0 | -0.01(-0.25%) |
May 13, 2013 | 5.962 | 5.969 | 5.896 | 5.918 | 0 | -0.12(-1.94%) |
May 10, 2013 | 5.984 | 6.042 | 5.910 | 6.035 | 0 | +0.09(+1.47%) |
May 09, 2013 | 5.984 | 6.020 | 5.786 | 5.947 | 0 | -0.07(-1.09%) |
May 08, 2013 | 5.962 | 6.013 | 5.932 | 6.013 | 0 | -0.02(-0.36%) |
May 07, 2013 | 5.881 | 6.057 | 5.881 | 6.035 | 0 | +0.15(+2.48%) |
May 06, 2013 | 5.808 | 5.889 | 5.772 | 5.889 | 0 | +0.07(+1.26%) |
May 03, 2013 | 5.742 | 5.816 | 5.742 | 5.816 | 0 | +0.18(+3.11%) |
May 02, 2013 | 5.538 | 5.640 | 5.480 | 5.640 | 0 | +0.12(+2.12%) |
May 01, 2013 | 5.721 | 5.742 | 5.297 | 5.523 | 0 | -0.24(-4.18%) |
Apr 30, 2013 | 5.764 | 5.779 | 5.713 | 5.764 | 0 | +0.01(+0.25%) |
Apr 29, 2013 | 5.728 | 5.764 | 5.647 | 5.750 | 8,924 | +0.07(+1.16%) |
Apr 26, 2013 | 5.742 | 5.764 | 5.677 | 5.684 | 24,983 | -0.07(-1.14%) |
Apr 25, 2013 | 5.808 | 5.808 | 5.596 | 5.750 | 26,578 | -0.03(-0.51%) |
Apr 24, 2013 | 5.677 | 5.794 | 5.677 | 5.779 | 10,365 | +0.08(+1.41%) |
Apr 23, 2013 | 5.611 | 5.706 | 5.575 | 5.699 | 13,089 | +0.15(+2.76%) |
Apr 22, 2013 | 5.594 | 5.640 | 5.483 | 5.545 | 8,641 | -0.01(-0.13%) |
Apr 19, 2013 | 5.378 | 5.575 | 5.378 | 5.553 | 25,923 | +0.19(+3.54%) |
Apr 18, 2013 | 5.429 | 5.626 | 5.341 | 5.363 | 30,105 | -0.04(-0.68%) |
Apr 17, 2013 | 5.545 | 5.553 | 5.348 | 5.399 | 48,314 | -0.19(-3.39%) |
Apr 16, 2013 | 5.392 | 5.633 | 5.392 | 5.589 | 24,765 | +0.27(+5.08%) |
Apr 15, 2013 | 5.728 | 5.793 | 5.305 | 5.319 | 95,706 | -0.40(-7.02%) |
Apr 12, 2013 | 5.706 | 5.750 | 5.472 | 5.721 | 24,001 | +0.00(+0.00%) |
Apr 11, 2013 | 5.684 | 5.735 | 5.626 | 5.721 | 8,007 | +0.01(+0.26%) |
Apr 10, 2013 | 5.633 | 5.721 | 5.560 | 5.706 | 30,688 | +0.11(+1.96%) |
Apr 09, 2013 | 5.750 | 5.750 | 5.596 | 5.596 | 20,313 | -0.13(-2.29%) |
Apr 08, 2013 | 5.742 | 5.764 | 5.648 | 5.728 | 25,221 | -0.01(-0.13%) |
Apr 05, 2013 | 5.699 | 5.808 | 5.644 | 5.735 | 29,080 | -0.09(-1.50%) |
Apr 04, 2013 | 5.721 | 5.823 | 5.677 | 5.823 | 17,028 | +0.13(+2.31%) |
Apr 03, 2013 | 5.691 | 5.779 | 5.691 | 5.691 | 24,829 | -0.10(-1.76%) |
Apr 02, 2013 | 5.830 | 5.910 | 5.735 | 5.793 | 39,289 | +0.01(+0.25%) |
Apr 01, 2013 | 5.837 | 5.837 | 5.691 | 5.779 | 231,231 | -0.12(-2.10%) |
Mar 28, 2013 | 5.896 | 5.932 | 5.764 | 5.903 | 25,210 | +0.05(+0.87%) |
Mar 27, 2013 | 5.888 | 5.888 | 5.845 | 5.852 | 19,341 | -0.10(-1.72%) |
Mar 26, 2013 | 5.888 | 5.954 | 5.837 | 5.954 | 21,153 | +0.09(+1.49%) |
Mar 25, 2013 | 5.896 | 5.910 | 5.845 | 5.866 | 10,461 | -0.01(-0.25%) |
Mar 22, 2013 | 5.925 | 5.925 | 5.808 | 5.881 | 4,728 | -0.04(-0.62%) |
Mar 21, 2013 | 5.859 | 5.925 | 5.815 | 5.918 | 12,644 | +0.03(+0.50%) |
Mar 20, 2013 | 5.786 | 5.896 | 5.764 | 5.888 | 21,009 | +0.06(+1.00%) |
Mar 19, 2013 | 5.786 | 5.918 | 5.786 | 5.830 | 22,459 | +0.04(+0.76%) |
Mar 18, 2013 | 5.596 | 5.874 | 5.596 | 5.786 | 41,642 | +0.12(+2.06%) |
Mar 15, 2013 | 5.932 | 5.932 | 5.582 | 5.669 | 189,705 | -0.25(-4.19%) |
Mar 14, 2013 | 5.866 | 5.932 | 5.837 | 5.918 | 26,072 | +0.04(+0.75%) |
Mar 13, 2013 | 5.961 | 6.071 | 5.837 | 5.874 | 17,778 | -0.10(-1.71%) |
Mar 12, 2013 | 6.085 | 6.085 | 5.969 | 5.976 | 7,407 | -0.15(-2.38%) |
Mar 11, 2013 | 6.027 | 6.129 | 5.903 | 6.122 | 25,151 | +0.05(+0.84%) |
Mar 08, 2013 | 6.093 | 6.093 | 6.012 | 6.071 | 20,053 | +0.01(+0.12%) |
Mar 07, 2013 | 6.042 | 6.071 | 5.947 | 6.063 | 25,222 | +0.04(+0.73%) |
Mar 06, 2013 | 6.027 | 6.034 | 5.888 | 6.020 | 14,650 | -0.01(-0.24%) |
Mar 05, 2013 | 5.969 | 6.049 | 5.823 | 6.034 | 43,092 | +0.06(+0.98%) |
Mar 04, 2013 | 5.845 | 5.990 | 5.830 | 5.976 | 140,716 | +0.09(+1.61%) |