Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.640 | 5.730 | 5.550 | 5.640 | 41,212 | -0.03(-0.53%) |
May 30, 2013 | 5.590 | 5.799 | 5.580 | 5.670 | 0 | +0.13(+2.35%) |
May 29, 2013 | 5.590 | 5.600 | 5.530 | 5.540 | 39,941 | -0.05(-0.89%) |
May 28, 2013 | 5.500 | 5.650 | 5.480 | 5.590 | 66,188 | +0.16(+2.95%) |
May 24, 2013 | 5.336 | 5.470 | 5.336 | 5.430 | 0 | +0.14(+2.65%) |
May 23, 2013 | 5.290 | 5.355 | 5.290 | 5.290 | 0 | -0.05(-0.94%) |
May 22, 2013 | 5.430 | 5.430 | 5.290 | 5.340 | 0 | +0.09(+1.71%) |
May 21, 2013 | 5.260 | 5.349 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
May 20, 2013 | 5.120 | 5.360 | 5.120 | 5.250 | 0 | +0.14(+2.74%) |
May 17, 2013 | 5.250 | 5.250 | 5.100 | 5.110 | 0 | -0.14(-2.67%) |
May 16, 2013 | 5.050 | 5.259 | 5.050 | 5.250 | 11,983 | +0.20(+3.96%) |
May 15, 2013 | 5.090 | 5.390 | 4.998 | 5.050 | 0 | +0.06(+1.20%) |
May 13, 2013 | 4.970 | 5.419 | 4.925 | 4.990 | 0 | +0.10(+2.04%) |
May 10, 2013 | 4.940 | 4.940 | 4.850 | 4.890 | 0 | -0.11(-2.20%) |
May 09, 2013 | 5.300 | 5.300 | 4.950 | 5.000 | 0 | -0.35(-6.54%) |
May 08, 2013 | 5.430 | 5.430 | 5.320 | 5.350 | 0 | -0.12(-2.19%) |
May 07, 2013 | 5.510 | 5.510 | 5.430 | 5.470 | 0 | +0.03(+0.55%) |
May 06, 2013 | 5.400 | 5.480 | 5.320 | 5.440 | 0 | +0.01(+0.18%) |
May 03, 2013 | 5.420 | 5.470 | 5.270 | 5.430 | 0 | +0.16(+3.04%) |
May 02, 2013 | 5.460 | 5.610 | 5.270 | 5.270 | 0 | -0.14(-2.59%) |
May 01, 2013 | 5.520 | 5.790 | 5.410 | 5.410 | 0 | -0.03(-0.55%) |
Apr 30, 2013 | 5.600 | 5.600 | 5.400 | 5.440 | 0 | -0.02(-0.37%) |
Apr 29, 2013 | 5.410 | 5.520 | 5.410 | 5.460 | 26,899 | -0.01(-0.18%) |
Apr 26, 2013 | 5.630 | 5.630 | 5.400 | 5.470 | 31,804 | -0.22(-3.87%) |
Apr 25, 2013 | 5.610 | 5.810 | 5.490 | 5.690 | 41,256 | +0.04(+0.71%) |
Apr 24, 2013 | 5.530 | 5.650 | 5.480 | 5.650 | 0 | +0.13(+2.36%) |
Apr 23, 2013 | 5.500 | 5.550 | 5.490 | 5.520 | 26,466 | +0.02(+0.36%) |
Apr 22, 2013 | 5.460 | 5.510 | 5.460 | 5.500 | 13,836 | +0.01(+0.18%) |
Apr 19, 2013 | 5.550 | 5.590 | 5.471 | 5.490 | 7,287 | -0.01(-0.18%) |
Apr 18, 2013 | 5.460 | 5.570 | 5.460 | 5.500 | 14,163 | -0.04(-0.72%) |
Apr 17, 2013 | 5.690 | 5.750 | 5.500 | 5.540 | 17,822 | -0.19(-3.32%) |
Apr 16, 2013 | 5.850 | 5.910 | 5.680 | 5.730 | 9,151 | -0.12(-2.05%) |
Apr 15, 2013 | 5.700 | 5.850 | 5.520 | 5.850 | 12,195 | +0.05(+0.86%) |
Apr 12, 2013 | 5.810 | 5.850 | 5.650 | 5.800 | 12,175 | -0.10(-1.69%) |
Apr 11, 2013 | 6.120 | 6.130 | 5.860 | 5.900 | 6,645 | -0.22(-3.59%) |
Apr 10, 2013 | 6.100 | 6.150 | 5.930 | 6.120 | 5,298 | +0.03(+0.49%) |
Apr 09, 2013 | 6.190 | 6.190 | 6.000 | 6.090 | 6,202 | -0.03(-0.49%) |
Apr 08, 2013 | 6.200 | 6.200 | 6.120 | 6.120 | 3,794 | -0.03(-0.49%) |
Apr 05, 2013 | 5.995 | 6.160 | 5.910 | 6.150 | 14,661 | +0.18(+3.02%) |
Apr 04, 2013 | 5.970 | 6.120 | 5.810 | 5.970 | 16,533 | +0.06(+1.02%) |
Apr 03, 2013 | 6.000 | 6.000 | 5.910 | 5.910 | 10,645 | -0.15(-2.48%) |
Apr 02, 2013 | 5.980 | 6.130 | 5.980 | 6.060 | 14,841 | +0.00(+0.00%) |
Apr 01, 2013 | 6.110 | 6.172 | 5.900 | 6.060 | 22,830 | +0.02(+0.33%) |
Mar 28, 2013 | 5.960 | 6.160 | 5.950 | 6.040 | 6,682 | +0.12(+2.03%) |
Mar 27, 2013 | 5.790 | 5.950 | 5.790 | 5.920 | 20,712 | +0.10(+1.72%) |
Mar 26, 2013 | 5.780 | 5.850 | 5.770 | 5.820 | 12,129 | +0.08(+1.39%) |
Mar 25, 2013 | 5.770 | 5.790 | 5.700 | 5.740 | 32,078 | +0.03(+0.53%) |
Mar 22, 2013 | 5.760 | 5.840 | 5.600 | 5.710 | 9,365 | +0.16(+2.88%) |
Mar 21, 2013 | 5.460 | 5.560 | 5.460 | 5.550 | 5,301 | -0.05(-0.89%) |
Mar 20, 2013 | 5.480 | 5.610 | 5.480 | 5.600 | 2,264 | +0.20(+3.70%) |
Mar 19, 2013 | 5.370 | 5.570 | 5.370 | 5.400 | 4,842 | -0.03(-0.55%) |
Mar 18, 2013 | 5.650 | 5.650 | 5.250 | 5.430 | 27,279 | -0.30(-5.24%) |
Mar 15, 2013 | 5.980 | 5.990 | 5.300 | 5.730 | 80,059 | -0.24(-4.02%) |
Mar 14, 2013 | 6.160 | 6.170 | 5.820 | 5.970 | 4,039 | -0.25(-4.02%) |
Mar 13, 2013 | 6.300 | 6.300 | 5.840 | 6.220 | 12,937 | +0.00(+0.00%) |
Mar 12, 2013 | 6.260 | 6.340 | 6.200 | 6.220 | 7,728 | -0.08(-1.27%) |
Mar 11, 2013 | 6.240 | 6.550 | 6.150 | 6.300 | 40,618 | -0.12(-1.87%) |
Mar 08, 2013 | 6.140 | 6.430 | 6.140 | 6.420 | 13,565 | +0.31(+5.07%) |
Mar 07, 2013 | 6.110 | 6.150 | 5.870 | 6.110 | 6,003 | +0.04(+0.66%) |
Mar 06, 2013 | 6.050 | 6.200 | 5.900 | 6.070 | 10,666 | -0.03(-0.49%) |
Mar 05, 2013 | 6.450 | 6.450 | 5.820 | 6.100 | 4,874 | +0.10(+1.67%) |
Mar 04, 2013 | 6.080 | 6.080 | 5.740 | 6.000 | 12,058 | -0.03(-0.50%) |