Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.865 | 5.913 | 5.827 | 5.891 | 108,953 | +0.03(+0.45%) |
Apr 29, 2013 | 5.849 | 5.929 | 5.849 | 5.865 | 121,368 | +0.01(+0.18%) |
Apr 26, 2013 | 5.891 | 5.881 | 5.827 | 5.854 | 108,508 | -0.03(-0.45%) |
Apr 25, 2013 | 5.891 | 6.030 | 5.860 | 5.881 | 98,192 | +0.01(+0.09%) |
Apr 24, 2013 | 5.854 | 5.891 | 5.828 | 5.875 | 68,141 | +0.01(+0.09%) |
Apr 23, 2013 | 5.822 | 5.870 | 5.742 | 5.870 | 108,846 | +0.10(+1.76%) |
Apr 22, 2013 | 5.811 | 5.833 | 5.705 | 5.769 | 34,504 | -0.06(-1.10%) |
Apr 19, 2013 | 5.811 | 5.838 | 5.785 | 5.833 | 98,734 | +0.03(+0.46%) |
Apr 18, 2013 | 5.865 | 5.865 | 5.710 | 5.806 | 159,934 | -0.06(-1.00%) |
Apr 17, 2013 | 5.881 | 5.881 | 5.758 | 5.865 | 122,039 | -0.02(-0.27%) |
Apr 16, 2013 | 5.875 | 5.881 | 5.838 | 5.881 | 85,072 | +0.07(+1.19%) |
Apr 15, 2013 | 5.907 | 5.939 | 5.811 | 5.811 | 171,276 | -0.16(-2.68%) |
Apr 12, 2013 | 5.897 | 6.003 | 5.875 | 5.971 | 179,062 | +0.00(+0.00%) |
Apr 11, 2013 | 5.774 | 5.993 | 5.726 | 5.971 | 342,581 | +0.17(+2.94%) |
Apr 10, 2013 | 5.683 | 5.811 | 5.673 | 5.801 | 133,488 | +0.11(+1.87%) |
Apr 09, 2013 | 5.817 | 5.817 | 5.689 | 5.694 | 63,881 | -0.13(-2.20%) |
Apr 08, 2013 | 5.683 | 5.838 | 5.678 | 5.822 | 52,269 | +0.17(+3.02%) |
Apr 05, 2013 | 5.593 | 5.678 | 5.550 | 5.651 | 38,232 | +0.02(+0.38%) |
Apr 04, 2013 | 5.646 | 5.710 | 5.603 | 5.630 | 79,612 | -0.08(-1.40%) |
Apr 03, 2013 | 5.662 | 5.851 | 5.630 | 5.710 | 88,824 | +0.07(+1.32%) |
Apr 02, 2013 | 5.577 | 5.662 | 5.571 | 5.635 | 125,370 | +0.05(+0.96%) |
Apr 01, 2013 | 5.481 | 5.619 | 5.454 | 5.582 | 204,585 | +0.11(+1.95%) |
Mar 28, 2013 | 5.460 | 5.497 | 5.422 | 5.476 | 312,843 | +0.02(+0.29%) |
Mar 27, 2013 | 5.422 | 5.486 | 5.412 | 5.460 | 44,986 | -0.01(-0.10%) |
Mar 26, 2013 | 5.465 | 5.470 | 5.412 | 5.465 | 53,408 | +0.03(+0.49%) |
Mar 25, 2013 | 5.502 | 5.507 | 5.412 | 5.438 | 59,084 | -0.06(-1.16%) |
Mar 22, 2013 | 5.433 | 5.513 | 5.396 | 5.502 | 78,851 | +0.07(+1.28%) |
Mar 21, 2013 | 5.417 | 5.465 | 5.353 | 5.433 | 55,861 | +0.04(+0.69%) |
Mar 20, 2013 | 5.390 | 5.412 | 5.342 | 5.396 | 36,968 | +0.02(+0.30%) |
Mar 19, 2013 | 5.429 | 5.433 | 5.348 | 5.380 | 68,010 | -0.05(-0.98%) |
Mar 18, 2013 | 5.380 | 5.497 | 5.353 | 5.433 | 83,296 | +0.03(+0.49%) |
Mar 15, 2013 | 5.385 | 5.433 | 5.358 | 5.406 | 177,869 | +0.02(+0.30%) |
Mar 14, 2013 | 5.337 | 5.396 | 5.300 | 5.390 | 120,610 | +0.02(+0.30%) |
Mar 13, 2013 | 5.390 | 5.396 | 5.321 | 5.374 | 92,440 | -0.03(-0.59%) |
Mar 12, 2013 | 5.444 | 5.465 | 5.385 | 5.406 | 50,456 | -0.06(-1.17%) |
Mar 11, 2013 | 5.486 | 5.492 | 5.438 | 5.470 | 26,793 | -0.02(-0.29%) |
Mar 08, 2013 | 5.486 | 5.513 | 5.460 | 5.486 | 49,465 | +0.00(+0.00%) |
Mar 07, 2013 | 5.417 | 5.507 | 5.412 | 5.486 | 84,230 | +0.07(+1.38%) |
Mar 06, 2013 | 5.454 | 5.454 | 5.385 | 5.412 | 41,813 | -0.01(-0.20%) |
Mar 05, 2013 | 5.412 | 5.444 | 5.390 | 5.422 | 71,677 | +0.03(+0.59%) |
Mar 04, 2013 | 5.380 | 5.412 | 5.342 | 5.390 | 69,308 | +0.02(+0.30%) |
Mar 01, 2013 | 5.353 | 5.448 | 5.305 | 5.374 | 68,449 | +0.03(+0.60%) |
Feb 28, 2013 | 5.396 | 5.417 | 5.342 | 5.342 | 84,982 | -0.07(-1.38%) |
Feb 27, 2013 | 5.412 | 5.449 | 5.385 | 5.417 | 92,014 | +0.03(+0.59%) |
Feb 26, 2013 | 5.380 | 5.419 | 5.342 | 5.385 | 88,677 | -0.06(-1.17%) |
Feb 22, 2013 | 5.433 | 5.465 | 5.390 | 5.449 | 50,700 | +0.05(+0.89%) |
Feb 21, 2013 | 5.412 | 5.460 | 5.374 | 5.401 | 63,673 | -0.01(-0.20%) |
Feb 20, 2013 | 5.497 | 5.497 | 5.412 | 5.412 | 99,700 | -0.10(-1.74%) |
Feb 19, 2013 | 5.507 | 5.507 | 5.438 | 5.507 | 77,735 | +0.01(+0.19%) |
Feb 15, 2013 | 5.422 | 5.497 | 5.412 | 5.497 | 150,526 | +0.05(+0.88%) |
Feb 14, 2013 | 5.417 | 5.460 | 5.406 | 5.449 | 55,344 | +0.01(+0.20%) |
Feb 13, 2013 | 5.444 | 5.468 | 5.417 | 5.438 | 74,640 | -0.04(-0.68%) |
Feb 12, 2013 | 5.423 | 5.476 | 5.423 | 5.476 | 72,626 | -0.01(-0.10%) |
Feb 11, 2013 | 5.449 | 5.486 | 5.397 | 5.481 | 73,992 | +0.03(+0.58%) |
Feb 08, 2013 | 5.386 | 5.470 | 5.386 | 5.449 | 66,747 | +0.03(+0.48%) |
Feb 07, 2013 | 5.460 | 5.460 | 5.381 | 5.423 | 40,179 | -0.05(-0.86%) |
Feb 06, 2013 | 5.428 | 5.470 | 5.423 | 5.470 | 35,935 | +0.06(+1.06%) |
Feb 04, 2013 | 5.397 | 5.465 | 5.397 | 5.413 | 59,850 | -0.01(-0.19%) |