Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.904 | 5.904 | 5.767 | 5.849 | 61,667 | -0.11(-1.85%) |
May 30, 2013 | 5.987 | 6.021 | 5.911 | 5.959 | 19,153 | -0.02(-0.35%) |
May 29, 2013 | 5.939 | 6.014 | 5.932 | 5.980 | 54,065 | -0.02(-0.34%) |
May 28, 2013 | 5.746 | 6.000 | 5.581 | 6.000 | 91,453 | +0.30(+5.31%) |
May 24, 2013 | 5.636 | 5.725 | 5.575 | 5.698 | 0 | +0.03(+0.61%) |
May 23, 2013 | 5.643 | 5.699 | 5.636 | 5.663 | 0 | -0.06(-0.96%) |
May 22, 2013 | 5.808 | 5.828 | 5.705 | 5.718 | 0 | -0.07(-1.19%) |
May 21, 2013 | 5.808 | 5.808 | 5.739 | 5.787 | 0 | -0.04(-0.71%) |
May 20, 2013 | 5.725 | 5.842 | 5.711 | 5.828 | 0 | +0.03(+0.59%) |
May 17, 2013 | 5.794 | 5.808 | 5.732 | 5.794 | 0 | +0.01(+0.24%) |
May 16, 2013 | 5.794 | 5.849 | 5.732 | 5.780 | 75,431 | -0.01(-0.24%) |
May 15, 2013 | 5.746 | 5.801 | 5.608 | 5.794 | 0 | +0.10(+1.69%) |
May 13, 2013 | 5.780 | 5.787 | 5.650 | 5.698 | 0 | -0.11(-1.90%) |
May 10, 2013 | 5.684 | 5.835 | 5.658 | 5.808 | 0 | +0.15(+2.68%) |
May 09, 2013 | 5.787 | 5.849 | 5.595 | 5.656 | 0 | -0.17(-2.95%) |
May 08, 2013 | 5.794 | 5.833 | 5.756 | 5.828 | 0 | +0.03(+0.47%) |
May 07, 2013 | 5.746 | 5.808 | 5.694 | 5.801 | 0 | +0.04(+0.72%) |
May 06, 2013 | 5.718 | 5.767 | 5.663 | 5.760 | 0 | +0.00(+0.00%) |
May 03, 2013 | 5.691 | 5.780 | 5.691 | 5.760 | 0 | +0.12(+2.20%) |
May 02, 2013 | 5.539 | 5.677 | 5.539 | 5.636 | 0 | +0.13(+2.37%) |
May 01, 2013 | 5.677 | 5.767 | 5.505 | 5.505 | 0 | -0.21(-3.73%) |
Apr 30, 2013 | 5.705 | 5.773 | 5.698 | 5.718 | 0 | +0.03(+0.61%) |
Apr 29, 2013 | 5.636 | 5.691 | 5.588 | 5.684 | 27,936 | +0.09(+1.60%) |
Apr 26, 2013 | 5.725 | 5.773 | 5.574 | 5.595 | 63,739 | -0.18(-3.10%) |
Apr 25, 2013 | 5.794 | 5.842 | 5.711 | 5.773 | 32,971 | -0.02(-0.36%) |
Apr 24, 2013 | 5.773 | 5.835 | 5.718 | 5.794 | 31,239 | +0.03(+0.48%) |
Apr 23, 2013 | 5.663 | 5.773 | 5.643 | 5.767 | 52,946 | +0.13(+2.32%) |
Apr 22, 2013 | 5.581 | 5.636 | 5.409 | 5.636 | 54,624 | +0.03(+0.49%) |
Apr 19, 2013 | 5.567 | 5.629 | 5.553 | 5.608 | 49,662 | +0.03(+0.49%) |
Apr 18, 2013 | 5.560 | 5.640 | 5.543 | 5.581 | 50,501 | +0.03(+0.62%) |
Apr 17, 2013 | 5.608 | 5.643 | 5.305 | 5.546 | 78,451 | -0.10(-1.71%) |
Apr 16, 2013 | 5.464 | 5.670 | 5.450 | 5.643 | 44,388 | +0.22(+4.06%) |
Apr 15, 2013 | 5.581 | 5.601 | 5.292 | 5.422 | 127,834 | -0.19(-3.43%) |
Apr 12, 2013 | 5.560 | 5.631 | 5.524 | 5.615 | 29,452 | +0.04(+0.74%) |
Apr 11, 2013 | 5.546 | 5.574 | 5.526 | 5.574 | 73,035 | +0.05(+0.87%) |
Apr 10, 2013 | 5.560 | 5.663 | 5.512 | 5.526 | 82,019 | +0.00(+0.00%) |
Apr 09, 2013 | 5.650 | 5.698 | 5.505 | 5.526 | 33,325 | -0.11(-1.95%) |
Apr 08, 2013 | 5.574 | 5.636 | 5.491 | 5.636 | 76,869 | +0.09(+1.61%) |
Apr 05, 2013 | 5.539 | 5.622 | 5.512 | 5.546 | 37,856 | -0.09(-1.59%) |
Apr 04, 2013 | 5.553 | 5.670 | 5.553 | 5.636 | 39,534 | +0.08(+1.49%) |
Apr 03, 2013 | 5.711 | 5.773 | 5.553 | 5.553 | 45,032 | -0.17(-2.89%) |
Apr 02, 2013 | 5.718 | 5.794 | 5.677 | 5.718 | 79,101 | +0.03(+0.61%) |
Apr 01, 2013 | 5.691 | 5.822 | 5.643 | 5.684 | 131,376 | -0.04(-0.72%) |
Mar 28, 2013 | 5.842 | 5.849 | 5.725 | 5.725 | 72,637 | -0.08(-1.42%) |
Mar 27, 2013 | 5.856 | 5.897 | 5.773 | 5.808 | 35,907 | -0.11(-1.86%) |
Mar 26, 2013 | 5.994 | 5.994 | 5.856 | 5.918 | 18,865 | -0.02(-0.35%) |
Mar 25, 2013 | 5.952 | 5.994 | 5.877 | 5.939 | 80,839 | +0.00(+0.00%) |
Mar 22, 2013 | 5.932 | 5.959 | 5.884 | 5.939 | 33,237 | +0.01(+0.23%) |
Mar 21, 2013 | 5.870 | 5.959 | 5.842 | 5.925 | 29,382 | +0.03(+0.47%) |
Mar 20, 2013 | 5.877 | 5.905 | 5.815 | 5.897 | 35,974 | +0.08(+1.30%) |
Mar 19, 2013 | 5.801 | 5.877 | 5.753 | 5.822 | 40,207 | +0.01(+0.24%) |
Mar 18, 2013 | 5.746 | 5.835 | 5.718 | 5.808 | 33,111 | -0.04(-0.71%) |
Mar 15, 2013 | 5.808 | 5.877 | 5.801 | 5.849 | 101,827 | +0.06(+0.95%) |
Mar 14, 2013 | 5.828 | 5.842 | 5.753 | 5.794 | 80,000 | -0.01(-0.12%) |
Mar 13, 2013 | 5.801 | 5.849 | 5.753 | 5.801 | 34,884 | +0.02(+0.36%) |
Mar 12, 2013 | 5.767 | 5.808 | 5.760 | 5.780 | 29,350 | +0.00(+0.00%) |
Mar 11, 2013 | 5.828 | 5.884 | 5.753 | 5.780 | 26,839 | -0.08(-1.41%) |
Mar 08, 2013 | 5.849 | 5.884 | 5.801 | 5.863 | 59,007 | +0.08(+1.31%) |
Mar 07, 2013 | 5.718 | 5.822 | 5.656 | 5.787 | 52,995 | +0.06(+0.96%) |
Mar 06, 2013 | 5.725 | 5.773 | 5.643 | 5.732 | 81,017 | -0.01(-0.12%) |
Mar 05, 2013 | 5.746 | 5.822 | 5.684 | 5.739 | 73,859 | +0.01(+0.24%) |
Mar 04, 2013 | 5.663 | 5.767 | 5.643 | 5.725 | 98,686 | +0.03(+0.48%) |