Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.970 | 5.970 | 5.935 | 5.935 | 115,329 | -0.02(-0.33%) |
Apr 29, 2013 | 6.038 | 6.038 | 5.915 | 5.955 | 88,221 | -0.04(-0.73%) |
Apr 26, 2013 | 6.014 | 6.002 | 5.982 | 5.998 | 24,568 | +0.01(+0.13%) |
Apr 25, 2013 | 5.974 | 5.990 | 5.923 | 5.990 | 37,693 | +0.04(+0.60%) |
Apr 24, 2013 | 6.014 | 6.014 | 5.936 | 5.955 | 28,022 | -0.07(-1.19%) |
Apr 23, 2013 | 5.955 | 6.026 | 5.937 | 6.026 | 62,990 | +0.12(+2.08%) |
Apr 22, 2013 | 5.891 | 5.954 | 5.879 | 5.903 | 40,557 | -0.01(-0.20%) |
Apr 19, 2013 | 5.919 | 5.935 | 5.879 | 5.915 | 39,610 | -0.04(-0.60%) |
Apr 18, 2013 | 5.943 | 5.958 | 5.895 | 5.951 | 39,769 | +0.01(+0.13%) |
Apr 17, 2013 | 5.915 | 5.943 | 5.847 | 5.943 | 52,331 | +0.03(+0.48%) |
Apr 16, 2013 | 5.883 | 5.939 | 5.839 | 5.914 | 36,395 | +0.04(+0.73%) |
Apr 15, 2013 | 5.923 | 5.923 | 5.856 | 5.871 | 23,876 | -0.04(-0.74%) |
Apr 12, 2013 | 5.863 | 5.951 | 5.804 | 5.915 | 82,686 | +0.10(+1.78%) |
Apr 11, 2013 | 5.867 | 5.886 | 5.780 | 5.812 | 35,075 | -0.01(-0.20%) |
Apr 10, 2013 | 5.883 | 5.883 | 5.816 | 5.824 | 48,691 | -0.10(-1.74%) |
Apr 09, 2013 | 5.911 | 5.935 | 5.879 | 5.927 | 67,197 | -0.01(-0.13%) |
Apr 08, 2013 | 6.145 | 6.145 | 5.935 | 5.935 | 90,914 | -0.62(-9.45%) |
Apr 05, 2013 | 5.859 | 7.939 | 5.859 | 6.554 | 80,923 | +0.60(+10.07%) |
Apr 04, 2013 | 5.899 | 5.966 | 5.851 | 5.955 | 78,613 | +0.06(+0.94%) |
Apr 03, 2013 | 6.014 | 6.038 | 5.899 | 5.899 | 49,193 | -0.18(-3.00%) |
Apr 02, 2013 | 6.018 | 6.089 | 5.831 | 6.082 | 178,780 | +0.05(+0.86%) |
Apr 01, 2013 | 5.962 | 6.042 | 5.824 | 6.030 | 80,135 | +0.02(+0.26%) |
Mar 28, 2013 | 5.978 | 6.074 | 5.831 | 6.014 | 147,135 | +0.06(+1.00%) |
Mar 27, 2013 | 5.915 | 5.974 | 5.875 | 5.955 | 57,684 | +0.01(+0.13%) |
Mar 26, 2013 | 5.919 | 5.955 | 5.851 | 5.947 | 64,798 | +0.02(+0.34%) |
Mar 25, 2013 | 5.867 | 5.935 | 5.855 | 5.927 | 45,918 | +0.07(+1.20%) |
Mar 22, 2013 | 5.827 | 5.863 | 5.799 | 5.856 | 36,317 | -0.00(-0.05%) |
Mar 21, 2013 | 5.812 | 5.875 | 5.780 | 5.859 | 48,087 | +0.00(+0.07%) |
Mar 20, 2013 | 5.931 | 5.931 | 5.768 | 5.855 | 54,115 | -0.10(-1.67%) |
Mar 19, 2013 | 5.855 | 6.070 | 5.802 | 5.955 | 85,415 | +0.08(+1.28%) |
Mar 18, 2013 | 5.760 | 5.955 | 5.748 | 5.879 | 47,721 | +0.08(+1.44%) |
Mar 15, 2013 | 5.819 | 5.866 | 5.729 | 5.796 | 47,970 | -0.07(-1.20%) |
Mar 14, 2013 | 5.796 | 5.866 | 5.745 | 5.866 | 30,804 | +0.05(+0.81%) |
Mar 13, 2013 | 5.761 | 5.866 | 5.756 | 5.819 | 22,959 | +0.09(+1.57%) |
Mar 12, 2013 | 5.620 | 5.729 | 5.561 | 5.729 | 34,435 | +0.09(+1.67%) |
Mar 11, 2013 | 5.792 | 5.792 | 5.588 | 5.635 | 71,526 | -0.04(-0.76%) |
Mar 08, 2013 | 5.620 | 5.706 | 5.612 | 5.679 | 77,798 | +0.06(+1.05%) |
Mar 07, 2013 | 5.839 | 5.839 | 5.612 | 5.620 | 64,284 | -0.19(-3.23%) |
Mar 06, 2013 | 5.866 | 5.866 | 5.753 | 5.807 | 55,940 | -0.01(-0.13%) |
Mar 05, 2013 | 5.866 | 5.889 | 5.768 | 5.815 | 46,865 | -0.02(-0.27%) |
Mar 04, 2013 | 5.788 | 5.854 | 5.690 | 5.831 | 79,923 | +0.02(+0.34%) |
Mar 01, 2013 | 5.718 | 5.843 | 5.678 | 5.811 | 56,176 | +0.09(+1.50%) |
Feb 28, 2013 | 5.569 | 5.729 | 5.514 | 5.725 | 49,591 | +0.13(+2.38%) |
Feb 27, 2013 | 5.542 | 5.617 | 5.510 | 5.592 | 92,481 | +0.03(+0.56%) |
Feb 26, 2013 | 5.491 | 5.561 | 5.491 | 5.561 | 43,761 | +0.05(+0.99%) |
Feb 25, 2013 | 5.549 | 5.569 | 5.502 | 5.506 | 62,678 | -0.06(-1.12%) |
Feb 22, 2013 | 5.506 | 5.659 | 5.506 | 5.569 | 65,128 | +0.03(+0.56%) |
Feb 21, 2013 | 5.522 | 5.557 | 5.483 | 5.538 | 70,938 | -0.01(-0.21%) |
Feb 20, 2013 | 5.545 | 5.561 | 5.475 | 5.549 | 64,606 | +0.02(+0.28%) |
Feb 19, 2013 | 5.459 | 5.545 | 5.446 | 5.534 | 55,621 | +0.02(+0.43%) |
Feb 15, 2013 | 5.444 | 5.510 | 5.405 | 5.510 | 51,552 | +0.07(+1.37%) |
Feb 14, 2013 | 5.479 | 5.495 | 5.377 | 5.436 | 87,878 | -0.10(-1.77%) |
Feb 13, 2013 | 5.440 | 5.534 | 5.424 | 5.534 | 76,389 | +0.09(+1.58%) |
Feb 12, 2013 | 5.495 | 5.518 | 5.448 | 5.448 | 83,557 | -0.02(-0.43%) |
Feb 11, 2013 | 5.326 | 5.471 | 5.299 | 5.471 | 154,423 | +0.15(+2.87%) |
Feb 08, 2013 | 5.342 | 5.397 | 5.315 | 5.319 | 219,753 | -0.06(-1.16%) |
Feb 07, 2013 | 5.502 | 5.502 | 5.319 | 5.381 | 98,226 | -0.16(-2.82%) |
Feb 06, 2013 | 5.502 | 5.538 | 5.393 | 5.538 | 110,664 | +0.06(+1.07%) |
Feb 04, 2013 | 5.686 | 5.718 | 5.448 | 5.479 | 144,855 | -0.23(-4.11%) |