Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.934 | 6.007 | 5.808 | 5.808 | 525,674 | -0.11(-1.88%) |
May 30, 2013 | 5.829 | 5.989 | 5.829 | 5.920 | 418,251 | +0.09(+1.55%) |
May 29, 2013 | 5.930 | 5.941 | 5.680 | 5.829 | 1,462,659 | -0.17(-2.79%) |
May 28, 2013 | 6.143 | 6.219 | 5.989 | 5.996 | 682,892 | -0.14(-2.27%) |
May 24, 2013 | 6.202 | 6.202 | 6.122 | 6.136 | 240,150 | -0.07(-1.07%) |
May 23, 2013 | 6.150 | 6.202 | 6.115 | 6.202 | 182,294 | -0.00(-0.06%) |
May 22, 2013 | 6.268 | 6.299 | 6.184 | 6.205 | 228,620 | -0.05(-0.83%) |
May 21, 2013 | 6.226 | 6.258 | 6.209 | 6.258 | 120,635 | +0.03(+0.50%) |
May 20, 2013 | 6.195 | 6.240 | 6.195 | 6.226 | 140,616 | +0.04(+0.68%) |
May 17, 2013 | 6.268 | 6.268 | 6.184 | 6.184 | 227,187 | -0.06(-1.00%) |
May 16, 2013 | 6.247 | 6.285 | 6.220 | 6.247 | 163,630 | +0.01(+0.17%) |
May 15, 2013 | 6.306 | 6.313 | 6.233 | 6.237 | 249,386 | -0.03(-0.46%) |
May 13, 2013 | 6.255 | 6.297 | 6.252 | 6.265 | 284,933 | +0.01(+0.17%) |
May 10, 2013 | 6.248 | 6.300 | 6.239 | 6.255 | 217,508 | +0.02(+0.28%) |
May 09, 2013 | 6.272 | 6.283 | 6.238 | 6.238 | 175,388 | -0.03(-0.44%) |
May 08, 2013 | 6.255 | 6.297 | 6.245 | 6.265 | 255,094 | +0.03(+0.44%) |
May 07, 2013 | 6.303 | 6.303 | 6.162 | 6.238 | 395,049 | -0.05(-0.82%) |
May 06, 2013 | 6.214 | 6.290 | 6.176 | 6.290 | 312,689 | +0.08(+1.34%) |
May 03, 2013 | 6.207 | 6.234 | 6.186 | 6.207 | 143,149 | +0.01(+0.17%) |
May 02, 2013 | 6.169 | 6.210 | 6.148 | 6.196 | 178,964 | +0.03(+0.50%) |
May 01, 2013 | 6.210 | 6.214 | 6.141 | 6.165 | 257,481 | -0.04(-0.72%) |
Apr 30, 2013 | 6.193 | 6.214 | 6.172 | 6.210 | 172,610 | +0.03(+0.56%) |
Apr 29, 2013 | 6.165 | 6.176 | 6.155 | 6.176 | 109,843 | +0.03(+0.48%) |
Apr 26, 2013 | 6.124 | 6.165 | 6.120 | 6.146 | 142,984 | +0.03(+0.42%) |
Apr 25, 2013 | 5.975 | 6.127 | 5.947 | 6.120 | 783,026 | +0.08(+1.26%) |
Apr 24, 2013 | 6.169 | 6.169 | 5.999 | 6.044 | 771,900 | -0.11(-1.80%) |
Apr 23, 2013 | 6.186 | 6.238 | 6.138 | 6.155 | 156,014 | +0.01(+0.23%) |
Apr 22, 2013 | 6.186 | 6.203 | 6.138 | 6.141 | 186,077 | -0.03(-0.50%) |
Apr 19, 2013 | 6.193 | 6.221 | 6.169 | 6.172 | 178,417 | -0.02(-0.28%) |
Apr 18, 2013 | 6.155 | 6.189 | 6.120 | 6.189 | 156,564 | +0.04(+0.62%) |
Apr 17, 2013 | 6.179 | 6.186 | 6.103 | 6.151 | 218,324 | -0.02(-0.28%) |
Apr 16, 2013 | 6.117 | 6.186 | 6.075 | 6.169 | 266,011 | +0.06(+0.96%) |
Apr 15, 2013 | 6.117 | 6.122 | 6.068 | 6.110 | 275,861 | -0.01(-0.23%) |
Apr 12, 2013 | 6.100 | 6.151 | 6.093 | 6.124 | 192,880 | +0.02(+0.38%) |
Apr 11, 2013 | 6.087 | 6.114 | 6.073 | 6.100 | 257,153 | +0.02(+0.40%) |
Apr 10, 2013 | 6.083 | 6.096 | 6.050 | 6.076 | 262,575 | +0.01(+0.11%) |
Apr 09, 2013 | 6.073 | 6.094 | 6.004 | 6.070 | 197,873 | +0.00(+0.00%) |
Apr 08, 2013 | 5.960 | 6.121 | 5.960 | 6.070 | 492,345 | +0.10(+1.72%) |
Apr 05, 2013 | 5.943 | 5.977 | 5.936 | 5.967 | 95,680 | +0.00(+0.00%) |
Apr 04, 2013 | 5.919 | 5.980 | 5.908 | 5.967 | 216,872 | +0.05(+0.81%) |
Apr 03, 2013 | 5.891 | 5.953 | 5.878 | 5.919 | 272,740 | -0.00(-0.06%) |
Apr 02, 2013 | 5.857 | 5.943 | 5.833 | 5.922 | 633,320 | +0.07(+1.17%) |
Apr 01, 2013 | 5.843 | 5.859 | 5.816 | 5.854 | 137,822 | +0.03(+0.59%) |
Mar 28, 2013 | 5.819 | 5.847 | 5.812 | 5.819 | 166,130 | +0.02(+0.41%) |
Mar 27, 2013 | 5.795 | 5.831 | 5.778 | 5.795 | 229,426 | +0.00(+0.00%) |
Mar 26, 2013 | 5.819 | 5.860 | 5.795 | 5.795 | 348,022 | -0.04(-0.65%) |
Mar 25, 2013 | 5.833 | 5.867 | 5.795 | 5.833 | 212,632 | +0.00(+0.00%) |
Mar 22, 2013 | 5.860 | 5.871 | 5.830 | 5.833 | 151,368 | -0.03(-0.53%) |
Mar 21, 2013 | 5.860 | 5.878 | 5.850 | 5.864 | 153,083 | +0.02(+0.29%) |
Mar 20, 2013 | 5.830 | 5.884 | 5.768 | 5.847 | 241,937 | +0.01(+0.20%) |
Mar 19, 2013 | 5.826 | 5.881 | 5.803 | 5.835 | 136,385 | +0.01(+0.21%) |
Mar 18, 2013 | 5.751 | 5.854 | 5.751 | 5.823 | 263,694 | +0.02(+0.41%) |
Mar 15, 2013 | 5.840 | 5.840 | 5.740 | 5.799 | 432,840 | -0.07(-1.17%) |
Mar 14, 2013 | 5.860 | 5.881 | 5.823 | 5.867 | 203,279 | +0.02(+0.34%) |
Mar 13, 2013 | 5.813 | 5.858 | 5.803 | 5.847 | 310,240 | +0.04(+0.64%) |
Mar 12, 2013 | 5.820 | 5.841 | 5.807 | 5.810 | 256,490 | +0.01(+0.12%) |
Mar 11, 2013 | 5.800 | 5.841 | 5.790 | 5.803 | 266,488 | +0.01(+0.23%) |
Mar 08, 2013 | 5.837 | 5.844 | 5.790 | 5.790 | 267,429 | -0.04(-0.75%) |
Mar 07, 2013 | 5.810 | 5.834 | 5.804 | 5.834 | 146,124 | +0.03(+0.46%) |
Mar 06, 2013 | 5.803 | 5.822 | 5.792 | 5.807 | 190,014 | +0.01(+0.23%) |
Mar 05, 2013 | 5.793 | 5.810 | 5.776 | 5.793 | 191,246 | +0.01(+0.18%) |
Mar 04, 2013 | 5.745 | 5.783 | 5.736 | 5.783 | 178,155 | +0.05(+0.83%) |