Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.468 | 5.468 | 5.289 | 5.317 | 845,200 | -0.14(-2.57%) |
May 30, 2013 | 5.495 | 5.499 | 5.437 | 5.457 | 358,348 | -0.04(-0.78%) |
May 29, 2013 | 5.608 | 5.624 | 5.363 | 5.499 | 1,284,815 | -0.13(-2.28%) |
May 28, 2013 | 5.694 | 5.713 | 5.624 | 5.628 | 262,493 | -0.03(-0.48%) |
May 24, 2013 | 5.635 | 5.659 | 5.622 | 5.655 | 189,447 | -0.02(-0.27%) |
May 23, 2013 | 5.702 | 5.702 | 5.620 | 5.670 | 408,099 | -0.05(-0.89%) |
May 22, 2013 | 5.787 | 5.810 | 5.709 | 5.721 | 246,048 | -0.05(-0.88%) |
May 21, 2013 | 5.752 | 5.772 | 5.737 | 5.772 | 155,934 | +0.02(+0.34%) |
May 20, 2013 | 5.748 | 5.787 | 5.740 | 5.752 | 240,221 | -0.02(-0.27%) |
May 17, 2013 | 5.752 | 5.787 | 5.717 | 5.768 | 226,211 | +0.02(+0.27%) |
May 16, 2013 | 5.772 | 5.772 | 5.705 | 5.752 | 354,564 | -0.02(-0.34%) |
May 15, 2013 | 5.768 | 5.783 | 5.717 | 5.772 | 309,649 | +0.05(+0.95%) |
May 13, 2013 | 5.717 | 5.733 | 5.678 | 5.717 | 256,379 | -0.02(-0.27%) |
May 10, 2013 | 5.744 | 5.744 | 5.713 | 5.733 | 172,290 | +0.01(+0.20%) |
May 09, 2013 | 5.803 | 5.803 | 5.713 | 5.721 | 393,024 | -0.06(-1.11%) |
May 08, 2013 | 5.739 | 5.785 | 5.739 | 5.785 | 302,122 | +0.05(+0.81%) |
May 07, 2013 | 5.750 | 5.766 | 5.739 | 5.739 | 348,243 | -0.02(-0.34%) |
May 06, 2013 | 5.766 | 5.766 | 5.739 | 5.758 | 276,318 | +0.01(+0.20%) |
May 03, 2013 | 5.727 | 5.746 | 5.715 | 5.746 | 183,630 | +0.03(+0.54%) |
May 02, 2013 | 5.673 | 5.719 | 5.673 | 5.715 | 248,470 | +0.03(+0.48%) |
May 01, 2013 | 5.681 | 5.708 | 5.673 | 5.688 | 265,169 | -0.01(-0.20%) |
Apr 30, 2013 | 5.665 | 5.704 | 5.665 | 5.700 | 273,837 | +0.02(+0.41%) |
Apr 29, 2013 | 5.638 | 5.684 | 5.622 | 5.677 | 266,542 | +0.02(+0.34%) |
Apr 26, 2013 | 5.611 | 5.657 | 5.612 | 5.657 | 341,581 | +0.03(+0.55%) |
Apr 25, 2013 | 5.650 | 5.650 | 5.622 | 5.626 | 370,218 | +0.00(+0.07%) |
Apr 24, 2013 | 5.642 | 5.657 | 5.611 | 5.622 | 289,327 | -0.02(-0.34%) |
Apr 23, 2013 | 5.603 | 5.642 | 5.584 | 5.642 | 554,957 | +0.05(+0.90%) |
Apr 22, 2013 | 5.549 | 5.588 | 5.518 | 5.592 | 255,181 | +0.04(+0.77%) |
Apr 19, 2013 | 5.526 | 5.549 | 5.495 | 5.549 | 174,963 | +0.05(+0.84%) |
Apr 18, 2013 | 5.503 | 5.503 | 5.472 | 5.503 | 212,585 | +0.01(+0.21%) |
Apr 17, 2013 | 5.514 | 5.518 | 5.479 | 5.491 | 191,135 | -0.02(-0.42%) |
Apr 16, 2013 | 5.479 | 5.522 | 5.472 | 5.514 | 315,754 | +0.03(+0.56%) |
Apr 15, 2013 | 5.514 | 5.533 | 5.456 | 5.483 | 361,627 | -0.04(-0.77%) |
Apr 12, 2013 | 5.553 | 5.557 | 5.514 | 5.526 | 409,082 | -0.05(-0.83%) |
Apr 11, 2013 | 5.568 | 5.576 | 5.522 | 5.572 | 297,592 | +0.01(+0.14%) |
Apr 10, 2013 | 5.580 | 5.584 | 5.531 | 5.564 | 281,386 | -0.00(-0.07%) |
Apr 09, 2013 | 5.572 | 5.588 | 5.557 | 5.568 | 359,190 | +0.02(+0.32%) |
Apr 08, 2013 | 5.528 | 5.551 | 5.504 | 5.551 | 307,861 | +0.04(+0.70%) |
Apr 05, 2013 | 5.470 | 5.520 | 5.470 | 5.512 | 235,097 | +0.02(+0.28%) |
Apr 04, 2013 | 5.466 | 5.516 | 5.459 | 5.497 | 303,541 | +0.01(+0.21%) |
Apr 03, 2013 | 5.528 | 5.528 | 5.458 | 5.485 | 432,284 | -0.05(-0.90%) |
Apr 02, 2013 | 5.512 | 5.539 | 5.489 | 5.535 | 462,227 | +0.03(+0.63%) |
Apr 01, 2013 | 5.489 | 5.520 | 5.481 | 5.501 | 280,947 | +0.05(+0.85%) |
Mar 28, 2013 | 5.493 | 5.509 | 5.454 | 5.454 | 546,803 | -0.04(-0.70%) |
Mar 27, 2013 | 5.485 | 5.493 | 5.462 | 5.493 | 189,198 | +0.00(+0.00%) |
Mar 26, 2013 | 5.458 | 5.497 | 5.439 | 5.493 | 245,291 | +0.06(+1.03%) |
Mar 25, 2013 | 5.485 | 5.493 | 5.416 | 5.437 | 190,959 | -0.05(-0.88%) |
Mar 22, 2013 | 5.466 | 5.485 | 5.431 | 5.485 | 386,665 | +0.04(+0.71%) |
Mar 21, 2013 | 5.474 | 5.474 | 5.428 | 5.447 | 294,222 | -0.04(-0.77%) |
Mar 20, 2013 | 5.424 | 5.489 | 5.412 | 5.489 | 279,830 | +0.07(+1.28%) |
Mar 19, 2013 | 5.466 | 5.474 | 5.401 | 5.420 | 453,508 | -0.05(-0.91%) |
Mar 18, 2013 | 5.428 | 5.474 | 5.401 | 5.470 | 285,130 | -0.01(-0.14%) |
Mar 15, 2013 | 5.474 | 5.481 | 5.435 | 5.478 | 263,601 | +0.01(+0.14%) |
Mar 14, 2013 | 5.428 | 5.478 | 5.420 | 5.470 | 243,085 | +0.02(+0.42%) |
Mar 13, 2013 | 5.470 | 5.470 | 5.404 | 5.447 | 362,957 | -0.04(-0.70%) |
Mar 12, 2013 | 5.501 | 5.501 | 5.443 | 5.485 | 218,697 | -0.01(-0.14%) |
Mar 11, 2013 | 5.462 | 5.493 | 5.439 | 5.493 | 267,659 | +0.03(+0.63%) |
Mar 08, 2013 | 5.474 | 5.474 | 5.428 | 5.458 | 240,469 | +0.00(+0.07%) |
Mar 07, 2013 | 5.489 | 5.489 | 5.428 | 5.454 | 253,955 | -0.02(-0.31%) |
Mar 06, 2013 | 5.429 | 5.472 | 5.418 | 5.472 | 333,628 | +0.05(+0.99%) |
Mar 05, 2013 | 5.399 | 5.418 | 5.399 | 5.418 | 245,628 | +0.03(+0.50%) |
Mar 04, 2013 | 5.399 | 5.403 | 5.384 | 5.391 | 200,785 | -0.02(-0.28%) |