Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.788 | 5.872 | 5.785 | 5.854 | 74,013 | +0.09(+1.63%) |
Apr 29, 2013 | 5.736 | 5.771 | 5.726 | 5.760 | 101,729 | +0.02(+0.42%) |
Apr 26, 2013 | 5.729 | 5.736 | 5.707 | 5.736 | 43,745 | +0.01(+0.12%) |
Apr 25, 2013 | 5.736 | 5.736 | 5.708 | 5.729 | 62,520 | -0.01(-0.12%) |
Apr 24, 2013 | 5.736 | 5.736 | 5.716 | 5.736 | 55,388 | +0.00(+0.00%) |
Apr 23, 2013 | 5.733 | 5.736 | 5.722 | 5.736 | 111,060 | +0.00(+0.06%) |
Apr 22, 2013 | 5.729 | 5.733 | 5.712 | 5.733 | 45,464 | +0.00(+0.06%) |
Apr 19, 2013 | 5.698 | 5.733 | 5.667 | 5.729 | 39,050 | +0.01(+0.12%) |
Apr 18, 2013 | 5.726 | 5.726 | 5.656 | 5.722 | 25,970 | -0.01(-0.18%) |
Apr 17, 2013 | 5.712 | 5.733 | 5.667 | 5.733 | 72,955 | +0.00(+0.00%) |
Apr 16, 2013 | 5.722 | 5.733 | 5.667 | 5.733 | 84,952 | +0.00(+0.00%) |
Apr 15, 2013 | 5.722 | 5.733 | 5.705 | 5.733 | 55,281 | +0.00(+0.00%) |
Apr 12, 2013 | 5.726 | 5.733 | 5.705 | 5.733 | 69,247 | +0.01(+0.24%) |
Apr 11, 2013 | 5.705 | 5.729 | 5.694 | 5.719 | 83,623 | +0.01(+0.18%) |
Apr 10, 2013 | 5.712 | 5.722 | 5.667 | 5.708 | 51,420 | +0.03(+0.49%) |
Apr 09, 2013 | 5.663 | 5.687 | 5.618 | 5.680 | 58,809 | +0.03(+0.55%) |
Apr 08, 2013 | 5.642 | 5.660 | 5.569 | 5.649 | 39,444 | +0.03(+0.50%) |
Apr 05, 2013 | 5.569 | 5.660 | 5.520 | 5.621 | 207,460 | +0.03(+0.56%) |
Apr 04, 2013 | 5.590 | 5.593 | 5.531 | 5.590 | 109,134 | +0.04(+0.69%) |
Apr 03, 2013 | 5.541 | 5.597 | 5.517 | 5.552 | 96,448 | -0.01(-0.13%) |
Apr 02, 2013 | 5.611 | 5.618 | 5.519 | 5.559 | 146,290 | -0.03(-0.62%) |
Apr 01, 2013 | 5.635 | 5.635 | 5.503 | 5.593 | 139,227 | -0.01(-0.25%) |
Mar 28, 2013 | 5.722 | 5.722 | 5.569 | 5.607 | 218,418 | -0.09(-1.53%) |
Mar 27, 2013 | 5.701 | 5.701 | 5.667 | 5.694 | 48,508 | -0.01(-0.12%) |
Mar 26, 2013 | 5.684 | 5.701 | 5.649 | 5.701 | 97,601 | +0.05(+0.92%) |
Mar 25, 2013 | 5.705 | 5.719 | 5.642 | 5.649 | 208,288 | -0.03(-0.55%) |
Mar 22, 2013 | 5.618 | 5.701 | 5.618 | 5.680 | 116,551 | +0.06(+1.11%) |
Mar 21, 2013 | 5.580 | 5.656 | 5.580 | 5.618 | 59,829 | -0.01(-0.19%) |
Mar 20, 2013 | 5.635 | 5.701 | 5.597 | 5.628 | 90,724 | -0.01(-0.12%) |
Mar 19, 2013 | 5.597 | 5.653 | 5.583 | 5.635 | 77,644 | +0.04(+0.75%) |
Mar 18, 2013 | 5.632 | 5.632 | 5.538 | 5.593 | 56,362 | -0.01(-0.19%) |
Mar 15, 2013 | 5.618 | 5.653 | 5.573 | 5.604 | 97,672 | +0.01(+0.19%) |
Mar 14, 2013 | 5.604 | 5.604 | 5.566 | 5.593 | 43,173 | +0.02(+0.37%) |
Mar 13, 2013 | 5.614 | 5.614 | 5.541 | 5.573 | 66,967 | -0.02(-0.31%) |
Mar 12, 2013 | 5.614 | 5.618 | 5.566 | 5.590 | 37,302 | -0.02(-0.43%) |
Mar 11, 2013 | 5.646 | 5.646 | 5.562 | 5.614 | 110,359 | -0.03(-0.55%) |
Mar 08, 2013 | 5.642 | 5.649 | 5.601 | 5.646 | 97,250 | +0.04(+0.74%) |
Mar 07, 2013 | 5.642 | 5.653 | 5.548 | 5.604 | 108,513 | -0.02(-0.37%) |
Mar 06, 2013 | 5.607 | 5.646 | 5.552 | 5.625 | 53,071 | +0.04(+0.75%) |
Mar 05, 2013 | 5.580 | 5.621 | 5.479 | 5.583 | 119,828 | +0.05(+0.82%) |
Mar 04, 2013 | 5.541 | 5.569 | 5.513 | 5.538 | 59,958 | -0.05(-0.81%) |
Mar 01, 2013 | 5.468 | 5.583 | 5.447 | 5.583 | 105,644 | +0.07(+1.26%) |
Feb 28, 2013 | 5.555 | 5.597 | 5.510 | 5.514 | 109,850 | +0.04(+0.70%) |
Feb 27, 2013 | 5.555 | 5.559 | 5.444 | 5.475 | 119,299 | -0.10(-1.81%) |
Feb 26, 2013 | 5.541 | 5.604 | 5.510 | 5.576 | 93,176 | +0.02(+0.38%) |
Feb 25, 2013 | 5.566 | 5.583 | 5.510 | 5.555 | 49,290 | -0.00(-0.06%) |
Feb 22, 2013 | 5.552 | 5.597 | 5.486 | 5.559 | 75,936 | +0.05(+0.82%) |
Feb 21, 2013 | 5.580 | 5.580 | 5.468 | 5.513 | 51,714 | +0.05(+0.89%) |
Feb 20, 2013 | 5.576 | 5.576 | 5.444 | 5.465 | 111,333 | -0.07(-1.26%) |
Feb 19, 2013 | 5.538 | 5.541 | 5.473 | 5.534 | 174,120 | -0.01(-0.12%) |
Feb 15, 2013 | 5.477 | 5.541 | 5.436 | 5.541 | 111,564 | +0.08(+1.43%) |
Feb 14, 2013 | 5.487 | 5.487 | 5.439 | 5.463 | 85,457 | -0.02(-0.31%) |
Feb 13, 2013 | 5.500 | 5.500 | 5.459 | 5.480 | 65,811 | +0.00(+0.00%) |
Feb 12, 2013 | 5.456 | 5.480 | 5.442 | 5.480 | 54,488 | +0.04(+0.69%) |
Feb 11, 2013 | 5.453 | 5.463 | 5.439 | 5.442 | 72,736 | +0.00(+0.06%) |
Feb 08, 2013 | 5.446 | 5.463 | 5.425 | 5.439 | 70,056 | +0.01(+0.25%) |
Feb 07, 2013 | 5.511 | 5.511 | 5.408 | 5.426 | 105,051 | -0.03(-0.50%) |
Feb 06, 2013 | 5.456 | 5.456 | 5.432 | 5.453 | 57,188 | +0.08(+1.52%) |
Feb 04, 2013 | 5.459 | 5.459 | 5.368 | 5.371 | 147,719 | -0.09(-1.68%) |