Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.827 | 5.858 | 5.827 | 5.845 | 35,497 | +0.02(+0.39%) |
Apr 29, 2013 | 5.835 | 5.838 | 5.793 | 5.822 | 60,177 | -0.01(-0.15%) |
Apr 26, 2013 | 5.841 | 5.838 | 5.803 | 5.831 | 38,417 | -0.01(-0.12%) |
Apr 25, 2013 | 5.790 | 5.841 | 5.790 | 5.838 | 85,530 | +0.02(+0.35%) |
Apr 24, 2013 | 5.838 | 5.838 | 5.745 | 5.817 | 34,712 | +0.01(+0.18%) |
Apr 23, 2013 | 5.729 | 5.807 | 5.694 | 5.807 | 20,686 | +0.12(+2.11%) |
Apr 22, 2013 | 5.745 | 5.777 | 5.673 | 5.687 | 20,668 | -0.08(-1.43%) |
Apr 19, 2013 | 5.749 | 5.773 | 5.741 | 5.769 | 6,972 | +0.02(+0.36%) |
Apr 18, 2013 | 5.769 | 5.769 | 5.723 | 5.749 | 35,310 | +0.00(+0.06%) |
Apr 17, 2013 | 5.762 | 5.762 | 5.728 | 5.745 | 24,000 | -0.02(-0.30%) |
Apr 16, 2013 | 5.735 | 5.779 | 5.707 | 5.762 | 33,455 | +0.02(+0.42%) |
Apr 15, 2013 | 5.810 | 5.810 | 5.725 | 5.738 | 7,584 | -0.04(-0.71%) |
Apr 12, 2013 | 5.800 | 5.841 | 5.779 | 5.779 | 3,500 | -0.01(-0.24%) |
Apr 11, 2013 | 5.793 | 5.862 | 5.793 | 5.793 | 13,075 | -0.01(-0.12%) |
Apr 10, 2013 | 5.766 | 5.810 | 5.766 | 5.800 | 13,617 | +0.04(+0.77%) |
Apr 09, 2013 | 5.800 | 5.800 | 5.749 | 5.755 | 5,096 | -0.02(-0.39%) |
Apr 08, 2013 | 5.793 | 5.793 | 5.745 | 5.778 | 25,867 | -0.02(-0.38%) |
Apr 05, 2013 | 5.790 | 5.807 | 5.790 | 5.800 | 8,410 | -0.04(-0.70%) |
Apr 04, 2013 | 5.779 | 5.862 | 5.779 | 5.841 | 14,877 | +0.00(+0.06%) |
Apr 03, 2013 | 5.896 | 5.896 | 5.831 | 5.838 | 109,720 | -0.08(-1.33%) |
Apr 02, 2013 | 5.786 | 6.074 | 5.773 | 5.917 | 281,269 | +0.13(+2.25%) |
Apr 01, 2013 | 5.707 | 5.786 | 5.707 | 5.786 | 17,909 | +0.08(+1.44%) |
Mar 28, 2013 | 5.735 | 5.735 | 5.690 | 5.704 | 7,503 | -0.00(-0.06%) |
Mar 27, 2013 | 5.707 | 5.711 | 5.690 | 5.707 | 31,637 | -0.00(-0.05%) |
Mar 26, 2013 | 5.687 | 5.766 | 5.687 | 5.711 | 40,403 | -0.07(-1.19%) |
Mar 25, 2013 | 5.673 | 5.779 | 5.643 | 5.779 | 22,416 | +0.12(+2.18%) |
Mar 22, 2013 | 5.653 | 5.683 | 5.653 | 5.656 | 38,513 | +0.01(+0.12%) |
Mar 21, 2013 | 5.697 | 5.697 | 5.646 | 5.649 | 47,303 | -0.07(-1.14%) |
Mar 20, 2013 | 5.694 | 5.735 | 5.690 | 5.714 | 11,196 | +0.05(+0.97%) |
Mar 19, 2013 | 5.649 | 5.663 | 5.632 | 5.659 | 59,681 | -0.04(-0.66%) |
Mar 18, 2013 | 5.656 | 5.704 | 5.625 | 5.697 | 72,581 | -0.01(-0.18%) |
Mar 15, 2013 | 5.690 | 5.707 | 5.632 | 5.707 | 13,016 | +0.02(+0.30%) |
Mar 14, 2013 | 5.629 | 5.690 | 5.629 | 5.690 | 10,327 | +0.03(+0.61%) |
Mar 13, 2013 | 5.635 | 5.656 | 5.613 | 5.656 | 14,393 | +0.03(+0.61%) |
Mar 12, 2013 | 5.625 | 5.648 | 5.605 | 5.622 | 36,751 | -0.02(-0.30%) |
Mar 11, 2013 | 5.622 | 5.642 | 5.622 | 5.639 | 52,466 | +0.01(+0.24%) |
Mar 08, 2013 | 5.591 | 5.639 | 5.591 | 5.625 | 9,749 | +0.01(+0.12%) |
Mar 07, 2013 | 5.557 | 5.622 | 5.557 | 5.618 | 13,139 | +0.02(+0.37%) |
Mar 06, 2013 | 5.608 | 5.611 | 5.550 | 5.597 | 10,895 | +0.04(+0.74%) |
Mar 05, 2013 | 5.581 | 5.590 | 5.539 | 5.557 | 4,723 | -0.02(-0.43%) |
Mar 04, 2013 | 5.598 | 5.598 | 5.533 | 5.581 | 10,306 | -0.01(-0.12%) |
Mar 01, 2013 | 5.546 | 5.591 | 5.529 | 5.587 | 41,672 | -0.01(-0.24%) |
Feb 28, 2013 | 5.570 | 5.611 | 5.553 | 5.601 | 30,473 | +0.01(+0.12%) |
Feb 27, 2013 | 5.495 | 5.594 | 5.495 | 5.594 | 13,089 | +0.13(+2.38%) |
Feb 26, 2013 | 5.515 | 5.550 | 5.402 | 5.464 | 15,601 | -0.09(-1.60%) |
Feb 22, 2013 | 5.519 | 5.553 | 5.502 | 5.553 | 8,649 | +0.04(+0.68%) |
Feb 21, 2013 | 5.557 | 5.570 | 5.500 | 5.515 | 24,189 | -0.07(-1.17%) |
Feb 20, 2013 | 5.608 | 5.617 | 5.581 | 5.581 | 12,532 | -0.05(-0.85%) |
Feb 19, 2013 | 5.618 | 5.629 | 5.592 | 5.629 | 7,701 | +0.01(+0.18%) |
Feb 15, 2013 | 5.608 | 5.625 | 5.550 | 5.618 | 25,438 | +0.03(+0.49%) |
Feb 14, 2013 | 5.567 | 5.629 | 5.553 | 5.591 | 36,033 | +0.04(+0.68%) |
Feb 13, 2013 | 5.570 | 5.577 | 5.533 | 5.553 | 10,493 | +0.00(+0.00%) |
Feb 12, 2013 | 5.586 | 5.586 | 5.492 | 5.553 | 32,393 | -0.02(-0.31%) |
Feb 11, 2013 | 5.553 | 5.580 | 5.533 | 5.570 | 10,440 | +0.01(+0.12%) |
Feb 08, 2013 | 5.563 | 5.563 | 5.563 | 5.563 | 4,758 | +0.02(+0.43%) |
Feb 07, 2013 | 5.526 | 5.558 | 5.522 | 5.539 | 5,163 | -0.01(-0.24%) |
Feb 06, 2013 | 5.587 | 5.587 | 5.550 | 5.553 | 16,710 | +0.06(+1.18%) |
Feb 04, 2013 | 5.567 | 5.608 | 5.473 | 5.488 | 37,369 | -0.16(-2.91%) |