Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.297 | 6.398 | 6.242 | 6.315 | 192,363 | -0.06(-1.01%) |
May 30, 2013 | 6.288 | 6.407 | 6.224 | 6.379 | 82,441 | +0.10(+1.61%) |
May 29, 2013 | 6.242 | 6.334 | 6.150 | 6.279 | 43,614 | -0.01(-0.15%) |
May 28, 2013 | 6.416 | 6.462 | 6.150 | 6.288 | 94,396 | -0.02(-0.29%) |
May 24, 2013 | 6.169 | 6.324 | 5.985 | 6.306 | 0 | +0.11(+1.78%) |
May 23, 2013 | 6.004 | 6.224 | 5.958 | 6.196 | 0 | +0.13(+2.11%) |
May 22, 2013 | 6.389 | 6.416 | 5.976 | 6.068 | 0 | -0.33(-5.16%) |
May 21, 2013 | 6.306 | 6.425 | 6.233 | 6.398 | 0 | +0.07(+1.16%) |
May 20, 2013 | 6.324 | 6.673 | 6.205 | 6.324 | 0 | -0.05(-0.72%) |
May 17, 2013 | 5.967 | 6.407 | 5.894 | 6.370 | 0 | +0.42(+7.09%) |
May 16, 2013 | 5.921 | 6.049 | 5.866 | 5.949 | 62,675 | -0.01(-0.15%) |
May 15, 2013 | 5.664 | 5.958 | 5.619 | 5.958 | 0 | +0.33(+5.86%) |
May 13, 2013 | 5.527 | 5.637 | 5.481 | 5.628 | 0 | +0.11(+1.99%) |
May 10, 2013 | 5.518 | 5.628 | 5.426 | 5.518 | 0 | +0.02(+0.33%) |
May 09, 2013 | 5.600 | 5.600 | 5.463 | 5.500 | 0 | -0.09(-1.64%) |
May 08, 2013 | 5.280 | 5.609 | 5.179 | 5.591 | 0 | +0.31(+5.90%) |
May 07, 2013 | 5.298 | 5.298 | 5.096 | 5.280 | 0 | +0.01(+0.17%) |
May 06, 2013 | 5.206 | 5.280 | 4.795 | 5.270 | 0 | +0.05(+0.88%) |
May 03, 2013 | 5.005 | 5.252 | 5.005 | 5.225 | 0 | +0.31(+6.34%) |
May 02, 2013 | 4.849 | 5.188 | 4.684 | 4.913 | 0 | +0.13(+2.68%) |
May 01, 2013 | 5.041 | 5.064 | 4.748 | 4.785 | 130,543 | -0.32(-6.28%) |
Apr 30, 2013 | 5.170 | 5.280 | 5.069 | 5.105 | 0 | -0.05(-1.07%) |
Apr 29, 2013 | 5.243 | 5.335 | 5.142 | 5.160 | 33,002 | -0.06(-1.23%) |
Apr 26, 2013 | 5.463 | 5.472 | 5.206 | 5.225 | 64,176 | -0.25(-4.52%) |
Apr 25, 2013 | 5.179 | 5.509 | 5.105 | 5.472 | 59,156 | +0.30(+5.85%) |
Apr 24, 2013 | 5.133 | 5.179 | 5.124 | 5.170 | 37,991 | -0.01(-0.18%) |
Apr 23, 2013 | 5.252 | 5.252 | 5.096 | 5.179 | 44,849 | -0.01(-0.18%) |
Apr 22, 2013 | 5.105 | 5.229 | 4.950 | 5.188 | 41,829 | +0.13(+2.54%) |
Apr 19, 2013 | 4.995 | 5.078 | 4.849 | 5.060 | 45,544 | +0.06(+1.28%) |
Apr 18, 2013 | 4.720 | 5.050 | 4.632 | 4.995 | 157,329 | +0.30(+6.45%) |
Apr 17, 2013 | 4.922 | 4.922 | 4.647 | 4.693 | 98,161 | -0.27(-5.54%) |
Apr 16, 2013 | 4.840 | 4.995 | 4.840 | 4.968 | 32,660 | +0.17(+3.63%) |
Apr 15, 2013 | 4.995 | 5.133 | 4.757 | 4.794 | 86,026 | -0.27(-5.25%) |
Apr 12, 2013 | 4.986 | 5.069 | 4.986 | 5.060 | 26,410 | +0.06(+1.28%) |
Apr 11, 2013 | 5.206 | 5.252 | 4.977 | 4.995 | 37,574 | -0.23(-4.39%) |
Apr 10, 2013 | 4.959 | 5.289 | 4.950 | 5.225 | 52,626 | +0.27(+5.36%) |
Apr 09, 2013 | 4.995 | 5.069 | 4.830 | 4.959 | 47,766 | -0.06(-1.10%) |
Apr 08, 2013 | 4.904 | 5.023 | 4.876 | 5.014 | 36,260 | +0.14(+2.82%) |
Apr 05, 2013 | 4.840 | 4.959 | 4.755 | 4.876 | 117,253 | -0.07(-1.48%) |
Apr 04, 2013 | 4.913 | 5.115 | 4.849 | 4.950 | 72,695 | +0.03(+0.56%) |
Apr 03, 2013 | 5.160 | 5.206 | 4.913 | 4.922 | 129,791 | -0.24(-4.62%) |
Apr 02, 2013 | 5.270 | 5.307 | 5.087 | 5.160 | 85,135 | -0.05(-1.05%) |
Apr 01, 2013 | 5.344 | 5.371 | 5.151 | 5.215 | 88,362 | -0.16(-2.90%) |
Mar 28, 2013 | 5.454 | 5.545 | 5.316 | 5.371 | 146,745 | -0.05(-0.85%) |
Mar 27, 2013 | 5.518 | 5.536 | 5.371 | 5.417 | 71,710 | -0.14(-2.48%) |
Mar 26, 2013 | 5.628 | 5.637 | 5.490 | 5.554 | 24,725 | -0.02(-0.33%) |
Mar 25, 2013 | 5.509 | 5.619 | 5.463 | 5.573 | 43,691 | +0.10(+1.84%) |
Mar 22, 2013 | 5.554 | 5.664 | 5.362 | 5.472 | 46,656 | -0.07(-1.32%) |
Mar 21, 2013 | 5.646 | 5.701 | 5.481 | 5.545 | 82,463 | -0.17(-3.04%) |
Mar 20, 2013 | 5.527 | 5.719 | 5.449 | 5.719 | 40,658 | +0.22(+4.00%) |
Mar 19, 2013 | 5.619 | 5.619 | 5.408 | 5.500 | 31,830 | -0.12(-2.12%) |
Mar 18, 2013 | 5.536 | 5.705 | 5.234 | 5.619 | 63,749 | -0.01(-0.16%) |
Mar 15, 2013 | 5.701 | 5.701 | 5.435 | 5.628 | 174,516 | -0.06(-1.13%) |
Mar 14, 2013 | 5.729 | 5.729 | 5.582 | 5.692 | 52,362 | -0.04(-0.64%) |
Mar 13, 2013 | 5.353 | 5.756 | 5.151 | 5.729 | 97,663 | +0.37(+6.84%) |
Mar 12, 2013 | 5.425 | 5.570 | 5.308 | 5.362 | 103,716 | -0.06(-1.17%) |
Mar 11, 2013 | 5.543 | 5.543 | 5.354 | 5.425 | 118,441 | -0.11(-1.96%) |
Mar 08, 2013 | 5.643 | 5.697 | 5.426 | 5.534 | 117,048 | -0.04(-0.65%) |
Mar 07, 2013 | 5.371 | 5.588 | 5.154 | 5.570 | 175,438 | -0.02(-0.32%) |
Mar 06, 2013 | 5.498 | 5.996 | 5.498 | 5.588 | 104,232 | +0.08(+1.48%) |
Mar 05, 2013 | 5.625 | 5.634 | 5.462 | 5.507 | 127,457 | -0.10(-1.78%) |
Mar 04, 2013 | 5.915 | 5.915 | 5.398 | 5.607 | 144,156 | -0.36(-6.07%) |