Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.719 | 5.728 | 5.674 | 5.679 | 283,115 | -0.04(-0.70%) |
May 30, 2013 | 5.714 | 5.741 | 5.679 | 5.719 | 409,857 | +0.02(+0.39%) |
May 29, 2013 | 5.692 | 5.703 | 5.648 | 5.697 | 338,463 | +0.00(+0.00%) |
May 28, 2013 | 5.723 | 5.746 | 5.664 | 5.697 | 278,737 | +0.02(+0.31%) |
May 24, 2013 | 5.679 | 5.688 | 5.630 | 5.679 | 361,993 | -0.01(-0.23%) |
May 23, 2013 | 5.674 | 5.692 | 5.634 | 5.692 | 412,053 | -0.03(-0.54%) |
May 22, 2013 | 5.741 | 5.768 | 5.708 | 5.723 | 501,703 | +0.00(+0.08%) |
May 21, 2013 | 5.786 | 5.812 | 5.706 | 5.719 | 428,234 | -0.08(-1.46%) |
May 20, 2013 | 5.719 | 5.812 | 5.719 | 5.804 | 337,311 | +0.09(+1.56%) |
May 17, 2013 | 5.723 | 5.750 | 5.701 | 5.714 | 287,644 | +0.03(+0.47%) |
May 16, 2013 | 5.719 | 5.750 | 5.688 | 5.688 | 458,975 | -0.03(-0.47%) |
May 15, 2013 | 5.790 | 5.790 | 5.683 | 5.714 | 345,280 | -0.10(-1.69%) |
May 13, 2013 | 5.853 | 5.853 | 5.808 | 5.812 | 359,388 | -0.04(-0.61%) |
May 10, 2013 | 5.750 | 5.866 | 5.737 | 5.848 | 554,166 | +0.11(+1.94%) |
May 09, 2013 | 5.737 | 5.775 | 5.728 | 5.737 | 358,416 | +0.01(+0.23%) |
May 08, 2013 | 5.728 | 5.737 | 5.710 | 5.723 | 355,751 | -0.01(-0.16%) |
May 07, 2013 | 5.728 | 5.732 | 5.700 | 5.732 | 317,610 | +0.03(+0.55%) |
May 06, 2013 | 5.683 | 5.710 | 5.679 | 5.701 | 354,667 | +0.01(+0.23%) |
May 03, 2013 | 5.688 | 5.715 | 5.639 | 5.688 | 288,142 | +0.05(+0.87%) |
May 02, 2013 | 5.630 | 5.661 | 5.594 | 5.639 | 281,905 | +0.04(+0.64%) |
May 01, 2013 | 5.608 | 5.630 | 5.576 | 5.603 | 287,664 | -0.01(-0.16%) |
Apr 30, 2013 | 5.621 | 5.621 | 5.568 | 5.612 | 438,905 | +0.01(+0.16%) |
Apr 29, 2013 | 5.590 | 5.634 | 5.581 | 5.603 | 520,991 | +0.04(+0.72%) |
Apr 26, 2013 | 5.581 | 5.585 | 5.545 | 5.563 | 377,994 | -0.01(-0.24%) |
Apr 25, 2013 | 5.572 | 5.608 | 5.554 | 5.576 | 520,569 | +0.03(+0.48%) |
Apr 24, 2013 | 5.523 | 5.572 | 5.515 | 5.550 | 357,181 | +0.05(+0.97%) |
Apr 23, 2013 | 5.461 | 5.496 | 5.443 | 5.496 | 455,522 | +0.07(+1.23%) |
Apr 22, 2013 | 5.434 | 5.452 | 5.380 | 5.429 | 320,895 | +0.03(+0.58%) |
Apr 19, 2013 | 5.416 | 5.425 | 5.358 | 5.398 | 402,309 | +0.00(+0.08%) |
Apr 18, 2013 | 5.403 | 5.421 | 5.358 | 5.394 | 352,478 | +0.00(+0.08%) |
Apr 17, 2013 | 5.470 | 5.470 | 5.372 | 5.389 | 591,734 | -0.11(-2.02%) |
Apr 16, 2013 | 5.519 | 5.541 | 5.470 | 5.501 | 712,517 | +0.03(+0.54%) |
Apr 15, 2013 | 5.603 | 5.643 | 5.461 | 5.471 | 950,900 | -0.21(-3.65%) |
Apr 12, 2013 | 5.732 | 5.732 | 5.657 | 5.679 | 512,233 | -0.06(-1.01%) |
Apr 11, 2013 | 5.750 | 5.759 | 5.723 | 5.737 | 306,263 | +0.00(+0.08%) |
Apr 10, 2013 | 5.714 | 5.737 | 5.692 | 5.732 | 320,536 | +0.04(+0.70%) |
Apr 09, 2013 | 5.741 | 5.750 | 5.685 | 5.692 | 423,447 | -0.02(-0.39%) |
Apr 08, 2013 | 5.723 | 5.723 | 5.688 | 5.714 | 224,546 | +0.00(+0.08%) |
Apr 05, 2013 | 5.590 | 5.719 | 5.590 | 5.710 | 452,516 | +0.07(+1.26%) |
Apr 04, 2013 | 5.603 | 5.652 | 5.603 | 5.639 | 402,343 | +0.03(+0.48%) |
Apr 03, 2013 | 5.706 | 5.706 | 5.585 | 5.612 | 471,328 | -0.08(-1.33%) |
Apr 02, 2013 | 5.772 | 5.786 | 5.661 | 5.688 | 630,371 | -0.08(-1.39%) |
Apr 01, 2013 | 5.777 | 5.812 | 5.732 | 5.768 | 573,595 | +0.04(+0.62%) |
Mar 28, 2013 | 5.719 | 5.879 | 5.710 | 5.732 | 982,306 | +0.01(+0.23%) |
Mar 27, 2013 | 5.737 | 5.737 | 5.692 | 5.719 | 382,702 | -0.02(-0.31%) |
Mar 26, 2013 | 5.701 | 5.737 | 5.683 | 5.737 | 374,940 | +0.07(+1.26%) |
Mar 25, 2013 | 5.723 | 5.750 | 5.661 | 5.665 | 415,574 | -0.04(-0.62%) |
Mar 22, 2013 | 5.701 | 5.701 | 5.665 | 5.701 | 327,969 | +0.02(+0.31%) |
Mar 21, 2013 | 5.701 | 5.714 | 5.665 | 5.683 | 619,053 | -0.04(-0.62%) |
Mar 20, 2013 | 5.799 | 5.799 | 5.697 | 5.719 | 371,202 | -0.04(-0.77%) |
Mar 19, 2013 | 5.817 | 5.817 | 5.722 | 5.763 | 414,821 | -0.03(-0.46%) |
Mar 18, 2013 | 5.777 | 5.808 | 5.770 | 5.790 | 311,523 | -0.04(-0.69%) |
Mar 15, 2013 | 5.861 | 5.861 | 5.821 | 5.830 | 256,227 | -0.03(-0.46%) |
Mar 14, 2013 | 5.879 | 5.879 | 5.839 | 5.857 | 312,350 | +0.00(+0.08%) |
Mar 13, 2013 | 5.919 | 5.933 | 5.830 | 5.853 | 333,005 | -0.11(-1.79%) |
Mar 12, 2013 | 5.959 | 5.995 | 5.946 | 5.959 | 355,491 | +0.01(+0.22%) |
Mar 11, 2013 | 5.919 | 5.946 | 5.879 | 5.946 | 545,937 | +0.03(+0.53%) |
Mar 08, 2013 | 5.937 | 5.937 | 5.875 | 5.915 | 518,218 | +0.01(+0.23%) |
Mar 07, 2013 | 5.857 | 5.902 | 5.857 | 5.902 | 390,598 | +0.06(+1.07%) |
Mar 06, 2013 | 5.853 | 5.853 | 5.795 | 5.839 | 676,507 | +0.00(+0.08%) |
Mar 05, 2013 | 5.870 | 5.870 | 5.812 | 5.835 | 541,384 | +0.00(+0.00%) |
Mar 04, 2013 | 5.835 | 5.853 | 5.790 | 5.835 | 354,705 | -0.02(-0.30%) |