Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.245 | 6.245 | 6.166 | 6.166 | 1,823 | +0.01(+0.20%) |
May 30, 2013 | 6.154 | 6.160 | 6.154 | 6.154 | 0 | -0.10(-1.54%) |
May 29, 2013 | 6.251 | 6.251 | 6.251 | 6.251 | 165 | +0.02(+0.39%) |
May 28, 2013 | 6.203 | 6.275 | 6.203 | 6.227 | 5,999 | -0.02(-0.39%) |
May 24, 2013 | 6.148 | 6.329 | 6.148 | 6.251 | 0 | +0.10(+1.62%) |
May 23, 2013 | 6.209 | 6.209 | 6.130 | 6.151 | 0 | +0.02(+0.25%) |
May 22, 2013 | 6.154 | 6.275 | 6.130 | 6.136 | 0 | -0.02(-0.29%) |
May 21, 2013 | 6.142 | 6.154 | 6.130 | 6.154 | 0 | -0.01(-0.10%) |
May 20, 2013 | 6.305 | 6.322 | 6.124 | 6.160 | 0 | +0.01(+0.20%) |
May 17, 2013 | 6.335 | 6.335 | 6.142 | 6.148 | 0 | -0.13(-2.02%) |
May 16, 2013 | 6.209 | 6.275 | 6.124 | 6.275 | 3,447 | -0.01(-0.10%) |
May 15, 2013 | 6.209 | 6.281 | 6.034 | 6.281 | 0 | +0.23(+3.79%) |
May 13, 2013 | 6.088 | 6.088 | 6.052 | 6.052 | 0 | -0.11(-1.76%) |
May 10, 2013 | 6.329 | 6.329 | 6.130 | 6.160 | 0 | -0.28(-4.31%) |
May 09, 2013 | 6.118 | 6.812 | 6.118 | 6.438 | 0 | +0.28(+4.61%) |
May 08, 2013 | 6.185 | 6.220 | 6.034 | 6.154 | 0 | -0.03(-0.49%) |
May 07, 2013 | 6.185 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) |
May 06, 2013 | 6.275 | 6.275 | 6.185 | 6.185 | 0 | -0.06(-0.97%) |
May 03, 2013 | 6.818 | 6.360 | 6.245 | 6.245 | 0 | -0.02(-0.29%) |
May 02, 2013 | 6.257 | 6.293 | 6.257 | 6.263 | 0 | +0.05(+0.81%) |
May 01, 2013 | 6.203 | 6.263 | 6.203 | 6.213 | 0 | -0.00(-0.06%) |
Apr 30, 2013 | 6.251 | 6.251 | 6.055 | 6.216 | 0 | -0.03(-0.46%) |
Apr 29, 2013 | 6.245 | 6.245 | 6.174 | 6.245 | 2,663 | +0.18(+2.95%) |
Apr 26, 2013 | 6.084 | 6.066 | 6.060 | 6.066 | 6,184 | +0.01(+0.10%) |
Apr 25, 2013 | 6.042 | 6.144 | 6.042 | 6.060 | 0 | +0.01(+0.10%) |
Apr 24, 2013 | 6.138 | 6.138 | 6.048 | 6.054 | 0 | -0.02(-0.29%) |
Apr 23, 2013 | 6.108 | 6.132 | 6.072 | 6.072 | 71,441 | -0.02(-0.39%) |
Apr 22, 2013 | 6.096 | 6.096 | 6.096 | 6.096 | 0 | +0.13(+2.20%) |
Apr 19, 2013 | 5.917 | 6.048 | 5.917 | 5.965 | 2,850 | -0.12(-1.96%) |
Apr 18, 2013 | 5.977 | 6.084 | 5.977 | 6.084 | 1,299 | +0.03(+0.49%) |
Apr 17, 2013 | 6.191 | 6.191 | 6.054 | 6.054 | 5,197 | -0.01(-0.20%) |
Apr 16, 2013 | 6.245 | 6.245 | 6.048 | 6.066 | 3,495 | -0.17(-2.77%) |
Apr 15, 2013 | 6.156 | 6.245 | 6.084 | 6.239 | 22,991 | +0.08(+1.36%) |
Apr 12, 2013 | 6.150 | 6.156 | 6.150 | 6.156 | 670 | +0.02(+0.29%) |
Apr 11, 2013 | 6.144 | 6.144 | 6.138 | 6.138 | 502 | +0.00(+0.00%) |
Apr 10, 2013 | 6.012 | 6.144 | 6.012 | 6.138 | 14,862 | +0.12(+1.98%) |
Apr 09, 2013 | 6.024 | 6.048 | 6.001 | 6.018 | 670 | -0.03(-0.49%) |
Apr 08, 2013 | 6.006 | 6.114 | 5.989 | 6.048 | 5,291 | +0.04(+0.70%) |
Apr 05, 2013 | 5.977 | 6.006 | 5.875 | 6.006 | 3,353 | +0.01(+0.10%) |
Apr 04, 2013 | 5.977 | 6.006 | 5.917 | 6.001 | 670 | +0.10(+1.62%) |
Apr 03, 2013 | 6.108 | 6.108 | 5.905 | 5.905 | 2,682 | -0.07(-1.20%) |
Apr 02, 2013 | 6.090 | 6.114 | 5.977 | 5.977 | 15,834 | +0.07(+1.21%) |
Apr 01, 2013 | 5.905 | 5.905 | 5.905 | 5.905 | 2,850 | +0.11(+1.85%) |
Mar 28, 2013 | 5.834 | 5.845 | 5.798 | 5.798 | 6,742 | -0.04(-0.71%) |
Mar 27, 2013 | 5.857 | 5.863 | 5.839 | 5.839 | 4,526 | -0.11(-1.81%) |
Mar 26, 2013 | 5.905 | 5.947 | 5.863 | 5.947 | 4,033 | +0.05(+0.81%) |
Mar 25, 2013 | 5.899 | 5.899 | 5.887 | 5.899 | 670 | -0.01(-0.10%) |
Mar 21, 2013 | 5.875 | 5.905 | 5.905 | 5.905 | 2,347 | +0.02(+0.41%) |
Mar 20, 2013 | 6.096 | 6.096 | 5.881 | 5.881 | 3,688 | -0.18(-2.95%) |
Mar 19, 2013 | 6.060 | 6.060 | 6.060 | 6.060 | 335 | +0.10(+1.60%) |
Mar 18, 2013 | 5.863 | 5.965 | 5.863 | 5.965 | 4,317 | +0.12(+2.04%) |
Mar 15, 2013 | 5.941 | 5.941 | 5.845 | 5.845 | 8,221 | -0.07(-1.11%) |
Mar 14, 2013 | 5.911 | 5.935 | 5.905 | 5.911 | 5,844 | +0.02(+0.41%) |
Mar 13, 2013 | 5.917 | 5.917 | 5.887 | 5.887 | 1,173 | +0.01(+0.15%) |
Mar 12, 2013 | 5.869 | 5.935 | 5.869 | 5.878 | 1,282 | -0.01(-0.25%) |
Mar 11, 2013 | 5.832 | 5.905 | 5.832 | 5.893 | 3,981 | -0.01(-0.10%) |
Mar 08, 2013 | 5.899 | 5.953 | 5.899 | 5.899 | 11,316 | +0.05(+0.82%) |
Mar 07, 2013 | 5.929 | 5.929 | 5.845 | 5.851 | 502 | -0.06(-1.04%) |
Mar 06, 2013 | 5.857 | 5.929 | 5.857 | 5.913 | 2,137 | +0.10(+1.67%) |
Mar 05, 2013 | 5.899 | 5.899 | 5.816 | 5.816 | 1,780 | -0.09(-1.51%) |
Mar 04, 2013 | 5.923 | 5.923 | 5.899 | 5.905 | 1,217 | +0.01(+0.10%) |