Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.897 | 5.897 | 5.722 | 5.722 | 21,378 | -0.17(-2.83%) |
May 30, 2013 | 5.809 | 5.967 | 5.774 | 5.888 | 50,530 | +0.12(+2.13%) |
May 29, 2013 | 5.941 | 5.941 | 5.695 | 5.765 | 29,306 | -0.17(-2.81%) |
May 28, 2013 | 5.844 | 6.002 | 5.774 | 5.932 | 148,356 | +0.14(+2.42%) |
May 24, 2013 | 5.765 | 5.844 | 5.757 | 5.792 | 29,222 | +0.03(+0.46%) |
May 23, 2013 | 5.765 | 5.950 | 5.757 | 5.765 | 26,320 | -0.05(-0.90%) |
May 22, 2013 | 5.792 | 5.836 | 5.730 | 5.818 | 48,854 | +0.01(+0.15%) |
May 21, 2013 | 5.853 | 5.853 | 5.704 | 5.809 | 23,215 | -0.01(-0.15%) |
May 20, 2013 | 5.906 | 5.958 | 5.765 | 5.818 | 41,927 | -0.06(-1.04%) |
May 17, 2013 | 5.844 | 5.906 | 5.765 | 5.879 | 22,682 | +0.03(+0.45%) |
May 16, 2013 | 5.958 | 5.967 | 5.853 | 5.853 | 86,637 | -0.16(-2.63%) |
May 15, 2013 | 5.985 | 6.099 | 5.950 | 6.011 | 37,596 | +0.03(+0.44%) |
May 13, 2013 | 6.064 | 6.230 | 5.985 | 5.985 | 111,550 | -0.15(-2.43%) |
May 10, 2013 | 6.037 | 6.143 | 5.994 | 6.134 | 166,364 | +0.10(+1.60%) |
May 09, 2013 | 5.695 | 6.037 | 5.582 | 6.037 | 55,207 | +0.34(+6.01%) |
May 08, 2013 | 5.581 | 5.722 | 5.485 | 5.695 | 59,029 | +0.07(+1.25%) |
May 07, 2013 | 5.704 | 5.713 | 5.467 | 5.625 | 76,906 | -0.04(-0.62%) |
May 06, 2013 | 5.625 | 5.660 | 5.467 | 5.660 | 48,577 | +0.00(+0.00%) |
May 03, 2013 | 5.923 | 5.906 | 5.537 | 5.660 | 126,585 | -0.25(-4.16%) |
May 02, 2013 | 5.265 | 5.923 | 5.055 | 5.906 | 304,943 | +1.47(+33.27%) |
May 01, 2013 | 4.528 | 4.572 | 4.396 | 4.432 | 21,878 | -0.02(-0.39%) |
Apr 30, 2013 | 4.580 | 4.546 | 4.449 | 4.449 | 16,162 | -0.07(-1.55%) |
Apr 29, 2013 | 4.554 | 4.590 | 4.414 | 4.519 | 9,270 | -0.05(-1.15%) |
Apr 26, 2013 | 4.511 | 4.607 | 4.554 | 4.572 | 9,400 | +0.02(+0.39%) |
Apr 25, 2013 | 4.537 | 4.563 | 4.519 | 4.554 | 2,300 | +0.01(+0.19%) |
Apr 24, 2013 | 4.607 | 4.607 | 4.484 | 4.546 | 16,137 | -0.04(-0.77%) |
Apr 23, 2013 | 4.607 | 4.607 | 4.497 | 4.581 | 5,794 | -0.01(-0.19%) |
Apr 22, 2013 | 4.554 | 4.572 | 4.458 | 4.590 | 25,161 | +0.07(+1.55%) |
Apr 19, 2013 | 4.388 | 4.519 | 4.388 | 4.519 | 32,306 | +0.13(+3.00%) |
Apr 18, 2013 | 4.414 | 4.440 | 4.370 | 4.388 | 21,347 | -0.04(-0.79%) |
Apr 17, 2013 | 4.388 | 4.432 | 4.361 | 4.423 | 13,220 | +0.04(+0.80%) |
Apr 16, 2013 | 4.388 | 4.430 | 4.370 | 4.388 | 19,026 | +0.00(+0.00%) |
Apr 15, 2013 | 4.423 | 4.467 | 4.326 | 4.388 | 12,800 | -0.03(-0.60%) |
Apr 12, 2013 | 4.423 | 4.423 | 4.388 | 4.414 | 3,989 | +0.02(+0.40%) |
Apr 11, 2013 | 4.405 | 4.502 | 4.388 | 4.396 | 11,107 | -0.04(-0.99%) |
Apr 10, 2013 | 4.467 | 4.475 | 4.414 | 4.440 | 5,509 | +0.02(+0.40%) |
Apr 09, 2013 | 4.405 | 4.518 | 4.388 | 4.423 | 39,092 | -0.01(-0.20%) |
Apr 08, 2013 | 4.388 | 4.432 | 4.388 | 4.432 | 4,250 | +0.00(+0.00%) |
Apr 05, 2013 | 4.388 | 4.511 | 4.388 | 4.432 | 34,699 | -0.01(-0.20%) |
Apr 04, 2013 | 4.598 | 4.607 | 4.300 | 4.440 | 40,973 | -0.22(-4.71%) |
Apr 03, 2013 | 4.607 | 4.668 | 4.581 | 4.660 | 22,939 | +0.01(+0.19%) |
Apr 02, 2013 | 4.677 | 4.694 | 4.560 | 4.651 | 17,063 | -0.06(-1.30%) |
Apr 01, 2013 | 4.739 | 4.739 | 4.660 | 4.712 | 15,697 | -0.02(-0.37%) |
Mar 28, 2013 | 4.572 | 4.730 | 4.524 | 4.730 | 9,829 | +0.14(+3.06%) |
Mar 27, 2013 | 4.704 | 4.783 | 4.541 | 4.590 | 27,046 | -0.21(-4.39%) |
Mar 26, 2013 | 4.695 | 4.818 | 4.616 | 4.800 | 23,686 | +0.06(+1.30%) |
Mar 25, 2013 | 4.712 | 4.783 | 4.704 | 4.739 | 8,144 | -0.03(-0.55%) |
Mar 22, 2013 | 4.616 | 4.765 | 4.572 | 4.765 | 16,468 | +0.11(+2.45%) |
Mar 21, 2013 | 4.546 | 4.686 | 4.537 | 4.651 | 11,254 | +0.06(+1.34%) |
Mar 20, 2013 | 4.581 | 4.607 | 4.554 | 4.590 | 11,126 | +0.07(+1.55%) |
Mar 19, 2013 | 4.458 | 4.519 | 4.396 | 4.519 | 15,909 | +0.06(+1.38%) |
Mar 18, 2013 | 4.388 | 4.572 | 4.388 | 4.458 | 12,644 | +0.06(+1.40%) |
Mar 15, 2013 | 4.607 | 4.756 | 4.344 | 4.396 | 309,041 | -0.24(-5.11%) |
Mar 14, 2013 | 4.467 | 4.642 | 4.467 | 4.633 | 48,563 | +0.15(+3.33%) |
Mar 13, 2013 | 4.458 | 4.511 | 4.432 | 4.484 | 14,393 | -0.02(-0.39%) |
Mar 12, 2013 | 4.423 | 4.502 | 4.396 | 4.502 | 16,696 | +0.05(+1.18%) |
Mar 11, 2013 | 4.370 | 4.449 | 4.370 | 4.449 | 35,758 | +0.01(+0.20%) |
Mar 08, 2013 | 4.440 | 4.475 | 4.317 | 4.440 | 43,798 | +0.03(+0.60%) |
Mar 07, 2013 | 4.388 | 4.484 | 4.339 | 4.414 | 19,470 | +0.03(+0.60%) |
Mar 06, 2013 | 4.414 | 4.414 | 4.300 | 4.388 | 40,185 | +0.00(+0.00%) |
Mar 05, 2013 | 4.458 | 4.458 | 4.388 | 4.388 | 13,757 | -0.08(-1.77%) |
Mar 04, 2013 | 4.405 | 4.467 | 4.335 | 4.467 | 21,248 | +0.07(+1.60%) |