Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.794 | 5.878 | 5.791 | 5.860 | 73,940 | +0.09(+1.63%) |
Apr 29, 2013 | 5.742 | 5.777 | 5.731 | 5.766 | 101,628 | +0.02(+0.42%) |
Apr 26, 2013 | 5.735 | 5.742 | 5.713 | 5.742 | 43,701 | +0.01(+0.12%) |
Apr 25, 2013 | 5.742 | 5.742 | 5.714 | 5.735 | 62,458 | -0.01(-0.12%) |
Apr 24, 2013 | 5.742 | 5.742 | 5.722 | 5.742 | 55,333 | +0.00(+0.00%) |
Apr 23, 2013 | 5.738 | 5.742 | 5.728 | 5.742 | 110,950 | +0.00(+0.06%) |
Apr 22, 2013 | 5.735 | 5.738 | 5.717 | 5.738 | 45,419 | +0.00(+0.06%) |
Apr 19, 2013 | 5.704 | 5.738 | 5.672 | 5.735 | 39,012 | +0.01(+0.12%) |
Apr 18, 2013 | 5.731 | 5.731 | 5.662 | 5.728 | 25,944 | -0.01(-0.18%) |
Apr 17, 2013 | 5.717 | 5.738 | 5.672 | 5.738 | 72,883 | +0.00(+0.00%) |
Apr 16, 2013 | 5.728 | 5.738 | 5.672 | 5.738 | 84,867 | +0.00(+0.00%) |
Apr 15, 2013 | 5.728 | 5.738 | 5.710 | 5.738 | 55,226 | +0.00(+0.00%) |
Apr 12, 2013 | 5.731 | 5.738 | 5.710 | 5.738 | 69,178 | +0.01(+0.24%) |
Apr 11, 2013 | 5.710 | 5.735 | 5.700 | 5.724 | 83,540 | +0.01(+0.18%) |
Apr 10, 2013 | 5.717 | 5.728 | 5.673 | 5.714 | 51,369 | +0.03(+0.49%) |
Apr 09, 2013 | 5.669 | 5.693 | 5.623 | 5.686 | 58,750 | +0.03(+0.55%) |
Apr 08, 2013 | 5.648 | 5.665 | 5.575 | 5.655 | 39,405 | +0.03(+0.49%) |
Apr 05, 2013 | 5.575 | 5.665 | 5.526 | 5.627 | 207,254 | +0.03(+0.56%) |
Apr 04, 2013 | 5.596 | 5.599 | 5.536 | 5.596 | 109,026 | +0.04(+0.69%) |
Apr 03, 2013 | 5.547 | 5.603 | 5.522 | 5.557 | 96,352 | -0.01(-0.13%) |
Apr 02, 2013 | 5.616 | 5.623 | 5.524 | 5.564 | 146,145 | -0.03(-0.62%) |
Apr 01, 2013 | 5.641 | 5.641 | 5.509 | 5.599 | 139,089 | -0.01(-0.25%) |
Mar 28, 2013 | 5.728 | 5.728 | 5.575 | 5.613 | 218,201 | -0.09(-1.53%) |
Mar 27, 2013 | 5.707 | 5.707 | 5.672 | 5.700 | 48,460 | -0.01(-0.12%) |
Mar 26, 2013 | 5.690 | 5.707 | 5.655 | 5.707 | 97,504 | +0.05(+0.92%) |
Mar 25, 2013 | 5.710 | 5.724 | 5.648 | 5.655 | 208,081 | -0.03(-0.55%) |
Mar 22, 2013 | 5.623 | 5.707 | 5.623 | 5.686 | 116,435 | +0.06(+1.11%) |
Mar 21, 2013 | 5.585 | 5.662 | 5.585 | 5.623 | 59,770 | -0.01(-0.19%) |
Mar 20, 2013 | 5.641 | 5.707 | 5.603 | 5.634 | 90,634 | -0.01(-0.12%) |
Mar 19, 2013 | 5.603 | 5.658 | 5.589 | 5.641 | 77,567 | +0.04(+0.75%) |
Mar 18, 2013 | 5.637 | 5.637 | 5.543 | 5.599 | 56,306 | -0.01(-0.19%) |
Mar 15, 2013 | 5.623 | 5.658 | 5.578 | 5.610 | 97,576 | +0.01(+0.19%) |
Mar 14, 2013 | 5.610 | 5.610 | 5.571 | 5.599 | 43,130 | +0.02(+0.37%) |
Mar 13, 2013 | 5.620 | 5.620 | 5.547 | 5.578 | 66,901 | -0.02(-0.31%) |
Mar 12, 2013 | 5.620 | 5.623 | 5.571 | 5.596 | 37,265 | -0.02(-0.43%) |
Mar 11, 2013 | 5.651 | 5.651 | 5.568 | 5.620 | 110,249 | -0.03(-0.55%) |
Mar 08, 2013 | 5.648 | 5.655 | 5.606 | 5.651 | 97,153 | +0.04(+0.74%) |
Mar 07, 2013 | 5.648 | 5.658 | 5.554 | 5.610 | 108,405 | -0.02(-0.37%) |
Mar 06, 2013 | 5.613 | 5.651 | 5.557 | 5.630 | 53,018 | +0.04(+0.75%) |
Mar 05, 2013 | 5.585 | 5.627 | 5.484 | 5.589 | 119,709 | +0.05(+0.82%) |
Mar 04, 2013 | 5.547 | 5.575 | 5.519 | 5.543 | 59,899 | -0.05(-0.81%) |
Mar 01, 2013 | 5.474 | 5.589 | 5.453 | 5.589 | 105,539 | +0.07(+1.26%) |
Feb 28, 2013 | 5.560 | 5.603 | 5.515 | 5.519 | 109,741 | +0.04(+0.70%) |
Feb 27, 2013 | 5.561 | 5.564 | 5.449 | 5.481 | 119,181 | -0.10(-1.81%) |
Feb 26, 2013 | 5.547 | 5.610 | 5.515 | 5.582 | 93,084 | +0.02(+0.38%) |
Feb 25, 2013 | 5.571 | 5.589 | 5.515 | 5.561 | 49,241 | -0.00(-0.06%) |
Feb 22, 2013 | 5.557 | 5.603 | 5.491 | 5.564 | 75,861 | +0.05(+0.82%) |
Feb 21, 2013 | 5.585 | 5.585 | 5.474 | 5.519 | 51,662 | +0.05(+0.89%) |
Feb 20, 2013 | 5.582 | 5.582 | 5.449 | 5.470 | 111,223 | -0.07(-1.26%) |
Feb 19, 2013 | 5.543 | 5.547 | 5.479 | 5.540 | 173,948 | -0.01(-0.12%) |
Feb 15, 2013 | 5.482 | 5.547 | 5.441 | 5.547 | 111,454 | +0.08(+1.43%) |
Feb 14, 2013 | 5.492 | 5.493 | 5.445 | 5.468 | 85,372 | -0.02(-0.31%) |
Feb 13, 2013 | 5.506 | 5.506 | 5.465 | 5.485 | 65,746 | +0.00(+0.00%) |
Feb 12, 2013 | 5.462 | 5.485 | 5.448 | 5.485 | 54,434 | +0.04(+0.69%) |
Feb 11, 2013 | 5.458 | 5.468 | 5.444 | 5.448 | 72,664 | +0.00(+0.06%) |
Feb 08, 2013 | 5.451 | 5.468 | 5.431 | 5.444 | 69,987 | +0.01(+0.25%) |
Feb 07, 2013 | 5.516 | 5.516 | 5.414 | 5.431 | 104,947 | -0.03(-0.50%) |
Feb 06, 2013 | 5.462 | 5.462 | 5.438 | 5.458 | 57,131 | +0.08(+1.52%) |
Feb 04, 2013 | 5.465 | 5.465 | 5.373 | 5.376 | 147,573 | -0.09(-1.68%) |