Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.853 | 5.860 | 5.759 | 5.815 | 0 | -0.04(-0.64%) |
Apr 29, 2013 | 5.815 | 5.853 | 5.763 | 5.853 | 2,694,539 | +0.07(+1.17%) |
Apr 26, 2013 | 5.770 | 5.800 | 5.770 | 5.785 | 1,804,084 | +0.01(+0.13%) |
Apr 25, 2013 | 5.770 | 5.815 | 5.710 | 5.778 | 2,415,257 | +0.10(+1.79%) |
Apr 24, 2013 | 5.748 | 5.748 | 5.672 | 5.676 | 1,584,590 | -0.07(-1.24%) |
Apr 23, 2013 | 5.785 | 5.785 | 5.672 | 5.748 | 1,873,849 | +0.00(+0.00%) |
Apr 22, 2013 | 5.710 | 5.778 | 5.646 | 5.748 | 1,900,449 | +0.08(+1.32%) |
Apr 19, 2013 | 5.627 | 5.695 | 5.605 | 5.672 | 1,502,282 | +0.05(+0.94%) |
Apr 18, 2013 | 5.620 | 5.650 | 5.507 | 5.620 | 2,297,629 | +0.02(+0.40%) |
Apr 17, 2013 | 5.590 | 5.605 | 5.492 | 5.597 | 2,205,295 | +0.00(+0.00%) |
Apr 16, 2013 | 5.612 | 5.665 | 5.560 | 5.597 | 2,163,064 | +0.01(+0.13%) |
Apr 15, 2013 | 5.800 | 5.823 | 5.500 | 5.590 | 3,991,360 | -0.21(-3.63%) |
Apr 12, 2013 | 5.785 | 5.860 | 5.710 | 5.800 | 3,164,317 | +0.05(+0.91%) |
Apr 11, 2013 | 5.718 | 5.819 | 5.710 | 5.748 | 2,681,717 | +0.04(+0.66%) |
Apr 10, 2013 | 5.552 | 5.729 | 5.522 | 5.710 | 3,952,001 | +0.19(+3.40%) |
Apr 09, 2013 | 5.507 | 5.582 | 5.500 | 5.522 | 1,703,919 | +0.03(+0.55%) |
Apr 08, 2013 | 5.485 | 5.515 | 5.425 | 5.492 | 1,844,855 | +0.02(+0.41%) |
Apr 05, 2013 | 5.455 | 5.492 | 5.432 | 5.470 | 1,746,053 | -0.03(-0.55%) |
Apr 04, 2013 | 5.507 | 5.533 | 5.447 | 5.500 | 2,716,542 | +0.03(+0.55%) |
Apr 03, 2013 | 5.552 | 5.552 | 5.440 | 5.470 | 1,846,889 | -0.08(-1.49%) |
Apr 02, 2013 | 5.530 | 5.590 | 5.507 | 5.552 | 2,268,183 | +0.04(+0.68%) |
Apr 01, 2013 | 5.515 | 5.537 | 5.462 | 5.515 | 2,484,934 | +0.03(+0.55%) |
Mar 28, 2013 | 5.455 | 5.515 | 5.417 | 5.485 | 1,565,543 | +0.05(+0.97%) |
Mar 27, 2013 | 5.417 | 5.447 | 5.312 | 5.432 | 2,619,152 | -0.02(-0.28%) |
Mar 26, 2013 | 5.522 | 5.537 | 5.417 | 5.447 | 1,606,642 | -0.07(-1.23%) |
Mar 25, 2013 | 5.507 | 5.515 | 5.455 | 5.515 | 1,359,888 | +0.04(+0.69%) |
Mar 22, 2013 | 5.522 | 5.530 | 5.462 | 5.477 | 1,654,103 | -0.02(-0.41%) |
Mar 21, 2013 | 5.470 | 5.537 | 5.455 | 5.500 | 2,379,980 | +0.03(+0.55%) |
Mar 20, 2013 | 5.485 | 5.485 | 5.409 | 5.470 | 1,095,453 | +0.02(+0.41%) |
Mar 19, 2013 | 5.417 | 5.485 | 5.413 | 5.447 | 1,870,608 | +0.04(+0.69%) |
Mar 18, 2013 | 5.409 | 5.425 | 5.349 | 5.409 | 1,733,521 | -0.03(-0.55%) |
Mar 15, 2013 | 5.455 | 5.492 | 5.417 | 5.440 | 2,842,968 | +0.01(+0.12%) |
Mar 14, 2013 | 5.409 | 5.455 | 5.387 | 5.433 | 2,135,247 | +0.03(+0.57%) |
Mar 13, 2013 | 5.372 | 5.462 | 5.357 | 5.402 | 2,391,305 | +0.05(+0.84%) |
Mar 12, 2013 | 5.319 | 5.357 | 5.267 | 5.357 | 2,438,134 | +0.06(+1.13%) |
Mar 11, 2013 | 5.304 | 5.312 | 5.131 | 5.297 | 4,597,174 | -0.01(-0.14%) |
Mar 08, 2013 | 5.259 | 5.327 | 5.229 | 5.304 | 3,023,501 | +0.08(+1.58%) |
Mar 07, 2013 | 5.259 | 5.259 | 5.192 | 5.222 | 2,196,811 | -0.02(-0.29%) |
Mar 06, 2013 | 5.259 | 5.259 | 5.192 | 5.237 | 2,784,279 | -0.01(-0.14%) |
Mar 05, 2013 | 5.297 | 5.304 | 5.177 | 5.244 | 3,406,544 | +0.00(+0.00%) |
Mar 04, 2013 | 5.252 | 5.331 | 5.162 | 5.244 | 3,566,178 | +0.02(+0.43%) |
Mar 01, 2013 | 5.207 | 5.282 | 5.124 | 5.222 | 3,557,160 | -0.03(-0.57%) |
Feb 28, 2013 | 5.244 | 5.274 | 5.230 | 5.252 | 1,924,051 | +0.02(+0.42%) |
Feb 27, 2013 | 5.237 | 5.259 | 5.156 | 5.230 | 3,123,577 | +0.00(+0.00%) |
Feb 26, 2013 | 5.127 | 5.244 | 5.112 | 5.230 | 2,087,871 | +0.06(+1.14%) |
Feb 22, 2013 | 5.134 | 5.186 | 5.083 | 5.171 | 1,495,104 | +0.06(+1.15%) |
Feb 21, 2013 | 5.149 | 5.182 | 5.097 | 5.112 | 1,618,715 | -0.04(-0.71%) |
Feb 20, 2013 | 5.149 | 5.200 | 5.141 | 5.149 | 1,984,977 | +0.01(+0.14%) |
Feb 19, 2013 | 5.134 | 5.149 | 5.090 | 5.141 | 3,169,934 | +0.04(+0.72%) |
Feb 15, 2013 | 5.141 | 5.141 | 5.075 | 5.105 | 1,537,040 | +0.01(+0.14%) |
Feb 14, 2013 | 5.090 | 5.112 | 5.053 | 5.097 | 1,497,199 | +0.01(+0.29%) |
Feb 13, 2013 | 5.112 | 5.112 | 5.016 | 5.083 | 1,796,511 | +0.00(+0.00%) |
Feb 12, 2013 | 5.097 | 5.105 | 5.046 | 5.083 | 1,688,039 | +0.03(+0.58%) |
Feb 11, 2013 | 5.083 | 5.133 | 5.038 | 5.053 | 1,407,492 | -0.01(-0.15%) |
Feb 08, 2013 | 5.046 | 5.112 | 5.024 | 5.060 | 1,316,220 | +0.01(+0.29%) |
Feb 07, 2013 | 5.060 | 5.119 | 4.972 | 5.046 | 1,721,758 | +0.00(+0.00%) |
Feb 06, 2013 | 5.031 | 5.097 | 5.016 | 5.046 | 1,809,613 | +0.06(+1.18%) |
Feb 04, 2013 | 5.016 | 5.038 | 4.957 | 4.987 | 2,320,880 | -0.07(-1.38%) |