Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.930 | 5.998 | 5.880 | 5.927 | 334,878 | -0.02(-0.31%) |
May 30, 2013 | 5.752 | 6.014 | 5.721 | 5.945 | 432,582 | +0.19(+3.25%) |
May 29, 2013 | 5.805 | 5.824 | 5.734 | 5.758 | 197,252 | -0.07(-1.23%) |
May 28, 2013 | 6.033 | 6.042 | 5.796 | 5.830 | 185,953 | -0.08(-1.42%) |
May 24, 2013 | 5.783 | 5.955 | 5.746 | 5.914 | 0 | +0.13(+2.26%) |
May 23, 2013 | 5.715 | 5.846 | 5.687 | 5.783 | 0 | +0.06(+0.98%) |
May 22, 2013 | 5.908 | 5.989 | 5.674 | 5.727 | 0 | -0.17(-2.91%) |
May 21, 2013 | 5.843 | 5.973 | 5.839 | 5.899 | 0 | +0.04(+0.69%) |
May 20, 2013 | 5.830 | 5.920 | 5.771 | 5.858 | 0 | +0.03(+0.48%) |
May 17, 2013 | 5.889 | 5.902 | 5.790 | 5.830 | 0 | -0.02(-0.27%) |
May 16, 2013 | 5.802 | 5.871 | 5.799 | 5.846 | 144,811 | +0.05(+0.81%) |
May 15, 2013 | 5.715 | 5.815 | 5.715 | 5.799 | 0 | +0.14(+2.48%) |
May 13, 2013 | 5.665 | 5.693 | 5.603 | 5.659 | 0 | +0.01(+0.11%) |
May 10, 2013 | 5.656 | 5.687 | 5.575 | 5.653 | 0 | +0.01(+0.17%) |
May 09, 2013 | 5.746 | 5.824 | 5.631 | 5.643 | 0 | -0.13(-2.21%) |
May 08, 2013 | 5.793 | 5.802 | 5.718 | 5.771 | 0 | -0.05(-0.86%) |
May 07, 2013 | 5.796 | 5.871 | 5.752 | 5.821 | 0 | +0.03(+0.48%) |
May 06, 2013 | 5.852 | 5.852 | 5.743 | 5.793 | 0 | -0.04(-0.64%) |
May 03, 2013 | 5.908 | 5.908 | 5.783 | 5.830 | 0 | +0.05(+0.81%) |
May 02, 2013 | 5.755 | 5.908 | 5.752 | 5.783 | 0 | +0.09(+1.59%) |
May 01, 2013 | 5.983 | 5.983 | 5.687 | 5.693 | 0 | -0.17(-2.82%) |
Apr 30, 2013 | 5.933 | 5.970 | 5.802 | 5.858 | 0 | -0.01(-0.11%) |
Apr 29, 2013 | 5.852 | 5.930 | 5.783 | 5.864 | 292,090 | +0.02(+0.27%) |
Apr 26, 2013 | 5.892 | 5.899 | 5.843 | 5.849 | 185,699 | -0.05(-0.85%) |
Apr 25, 2013 | 5.889 | 5.920 | 5.809 | 5.899 | 186,437 | +0.04(+0.75%) |
Apr 24, 2013 | 5.877 | 5.905 | 5.849 | 5.855 | 182,708 | +0.01(+0.16%) |
Apr 23, 2013 | 5.858 | 5.920 | 5.740 | 5.846 | 247,877 | +0.02(+0.43%) |
Apr 22, 2013 | 5.727 | 5.846 | 5.705 | 5.821 | 251,446 | +0.11(+1.85%) |
Apr 19, 2013 | 5.606 | 5.740 | 5.472 | 5.715 | 302,578 | +0.24(+4.44%) |
Apr 18, 2013 | 5.512 | 5.614 | 5.422 | 5.472 | 200,073 | -0.03(-0.51%) |
Apr 17, 2013 | 5.640 | 5.640 | 5.434 | 5.500 | 229,723 | -0.14(-2.54%) |
Apr 16, 2013 | 5.543 | 5.824 | 5.512 | 5.643 | 488,364 | +0.26(+4.80%) |
Apr 15, 2013 | 5.749 | 5.815 | 4.945 | 5.385 | 882,802 | -0.34(-5.93%) |
Apr 12, 2013 | 5.765 | 5.843 | 5.702 | 5.724 | 144,500 | -0.05(-0.92%) |
Apr 11, 2013 | 5.802 | 5.880 | 5.715 | 5.777 | 318,338 | -0.05(-0.80%) |
Apr 10, 2013 | 5.727 | 5.899 | 5.721 | 5.824 | 448,606 | +0.09(+1.58%) |
Apr 09, 2013 | 5.787 | 5.874 | 5.705 | 5.734 | 244,886 | -0.02(-0.27%) |
Apr 08, 2013 | 5.780 | 5.827 | 5.668 | 5.749 | 357,317 | -0.12(-2.02%) |
Apr 05, 2013 | 5.902 | 5.952 | 5.799 | 5.868 | 247,505 | -0.02(-0.32%) |
Apr 04, 2013 | 5.861 | 5.952 | 5.787 | 5.886 | 215,022 | +0.09(+1.50%) |
Apr 03, 2013 | 5.986 | 5.986 | 5.783 | 5.799 | 345,610 | -0.17(-2.77%) |
Apr 02, 2013 | 5.939 | 6.073 | 5.846 | 5.964 | 390,083 | +0.05(+0.90%) |
Apr 01, 2013 | 5.977 | 5.977 | 5.883 | 5.911 | 269,549 | -0.06(-0.94%) |
Mar 28, 2013 | 5.765 | 5.989 | 5.721 | 5.967 | 772,913 | +0.25(+4.30%) |
Mar 27, 2013 | 5.771 | 5.820 | 5.621 | 5.721 | 279,619 | -0.07(-1.29%) |
Mar 26, 2013 | 5.908 | 5.914 | 5.709 | 5.796 | 294,969 | -0.08(-1.33%) |
Mar 25, 2013 | 5.920 | 5.961 | 5.799 | 5.874 | 271,205 | +0.01(+0.11%) |
Mar 22, 2013 | 5.724 | 5.967 | 5.660 | 5.868 | 458,830 | +0.18(+3.18%) |
Mar 21, 2013 | 5.727 | 5.833 | 5.674 | 5.687 | 256,260 | -0.06(-1.03%) |
Mar 20, 2013 | 5.774 | 5.787 | 5.649 | 5.746 | 267,017 | -0.02(-0.27%) |
Mar 19, 2013 | 5.724 | 5.824 | 5.688 | 5.762 | 628,153 | +0.03(+0.49%) |
Mar 18, 2013 | 5.715 | 5.782 | 5.690 | 5.734 | 152,718 | -0.02(-0.27%) |
Mar 15, 2013 | 5.765 | 5.815 | 5.682 | 5.749 | 221,626 | +0.01(+0.22%) |
Mar 14, 2013 | 5.727 | 5.768 | 5.696 | 5.737 | 257,566 | +0.06(+0.99%) |
Mar 13, 2013 | 5.724 | 5.832 | 5.547 | 5.681 | 321,445 | -0.06(-0.98%) |
Mar 12, 2013 | 5.740 | 5.833 | 5.668 | 5.737 | 423,086 | -0.16(-2.70%) |
Mar 11, 2013 | 5.949 | 6.011 | 5.852 | 5.896 | 360,655 | -0.03(-0.53%) |
Mar 08, 2013 | 5.871 | 6.026 | 5.811 | 5.927 | 280,800 | +0.06(+1.01%) |
Mar 07, 2013 | 5.749 | 5.886 | 5.699 | 5.868 | 386,671 | +0.11(+1.95%) |
Mar 06, 2013 | 5.799 | 5.877 | 5.696 | 5.755 | 283,088 | -0.05(-0.81%) |
Mar 05, 2013 | 5.871 | 5.874 | 5.699 | 5.802 | 343,351 | +0.05(+0.92%) |
Mar 04, 2013 | 5.737 | 5.830 | 5.659 | 5.749 | 302,116 | +0.02(+0.33%) |