Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.870 | 5.901 | 5.870 | 5.888 | 35,237 | +0.02(+0.39%) |
Apr 29, 2013 | 5.878 | 5.881 | 5.836 | 5.865 | 59,736 | -0.01(-0.15%) |
Apr 26, 2013 | 5.884 | 5.881 | 5.846 | 5.874 | 38,136 | -0.01(-0.12%) |
Apr 25, 2013 | 5.832 | 5.884 | 5.832 | 5.881 | 84,905 | +0.02(+0.35%) |
Apr 24, 2013 | 5.881 | 5.881 | 5.787 | 5.860 | 34,458 | +0.01(+0.18%) |
Apr 23, 2013 | 5.771 | 5.850 | 5.736 | 5.850 | 20,534 | +0.12(+2.11%) |
Apr 22, 2013 | 5.787 | 5.820 | 5.715 | 5.729 | 20,517 | -0.08(-1.43%) |
Apr 19, 2013 | 5.791 | 5.815 | 5.783 | 5.812 | 6,921 | +0.02(+0.36%) |
Apr 18, 2013 | 5.812 | 5.812 | 5.765 | 5.791 | 35,052 | +0.00(+0.06%) |
Apr 17, 2013 | 5.805 | 5.805 | 5.770 | 5.787 | 23,824 | -0.02(-0.30%) |
Apr 16, 2013 | 5.777 | 5.822 | 5.749 | 5.805 | 33,210 | +0.02(+0.42%) |
Apr 15, 2013 | 5.853 | 5.853 | 5.767 | 5.781 | 7,529 | -0.04(-0.71%) |
Apr 12, 2013 | 5.843 | 5.884 | 5.822 | 5.822 | 3,475 | -0.01(-0.24%) |
Apr 11, 2013 | 5.836 | 5.905 | 5.836 | 5.836 | 12,979 | -0.01(-0.12%) |
Apr 10, 2013 | 5.808 | 5.853 | 5.808 | 5.843 | 13,518 | +0.04(+0.77%) |
Apr 09, 2013 | 5.843 | 5.843 | 5.791 | 5.798 | 5,059 | -0.02(-0.39%) |
Apr 08, 2013 | 5.836 | 5.836 | 5.787 | 5.821 | 25,678 | -0.02(-0.38%) |
Apr 05, 2013 | 5.832 | 5.850 | 5.832 | 5.843 | 8,348 | -0.04(-0.70%) |
Apr 04, 2013 | 5.822 | 5.905 | 5.822 | 5.884 | 14,769 | +0.00(+0.06%) |
Apr 03, 2013 | 5.939 | 5.939 | 5.874 | 5.881 | 108,918 | -0.08(-1.33%) |
Apr 02, 2013 | 5.829 | 6.119 | 5.815 | 5.960 | 279,211 | +0.13(+2.25%) |
Apr 01, 2013 | 5.749 | 5.829 | 5.749 | 5.829 | 17,777 | +0.08(+1.44%) |
Mar 28, 2013 | 5.777 | 5.777 | 5.732 | 5.746 | 7,448 | -0.00(-0.06%) |
Mar 27, 2013 | 5.749 | 5.753 | 5.732 | 5.749 | 31,406 | -0.00(-0.05%) |
Mar 26, 2013 | 5.729 | 5.808 | 5.729 | 5.753 | 40,108 | -0.07(-1.19%) |
Mar 25, 2013 | 5.715 | 5.822 | 5.684 | 5.822 | 22,252 | +0.12(+2.18%) |
Mar 22, 2013 | 5.694 | 5.725 | 5.694 | 5.698 | 38,231 | +0.01(+0.12%) |
Mar 21, 2013 | 5.739 | 5.739 | 5.687 | 5.691 | 46,957 | -0.07(-1.14%) |
Mar 20, 2013 | 5.736 | 5.777 | 5.732 | 5.756 | 11,114 | +0.06(+0.97%) |
Mar 19, 2013 | 5.691 | 5.705 | 5.674 | 5.701 | 59,244 | -0.04(-0.66%) |
Mar 18, 2013 | 5.698 | 5.746 | 5.667 | 5.739 | 72,050 | -0.01(-0.18%) |
Mar 15, 2013 | 5.732 | 5.749 | 5.674 | 5.749 | 12,921 | +0.02(+0.30%) |
Mar 14, 2013 | 5.670 | 5.732 | 5.670 | 5.732 | 10,251 | +0.03(+0.61%) |
Mar 13, 2013 | 5.677 | 5.698 | 5.655 | 5.698 | 14,288 | +0.03(+0.61%) |
Mar 12, 2013 | 5.667 | 5.690 | 5.646 | 5.663 | 36,482 | -0.02(-0.30%) |
Mar 11, 2013 | 5.663 | 5.684 | 5.663 | 5.680 | 52,082 | +0.01(+0.24%) |
Mar 08, 2013 | 5.632 | 5.680 | 5.632 | 5.667 | 9,678 | +0.01(+0.12%) |
Mar 07, 2013 | 5.598 | 5.663 | 5.598 | 5.660 | 13,043 | +0.02(+0.37%) |
Mar 06, 2013 | 5.649 | 5.653 | 5.591 | 5.639 | 10,816 | +0.04(+0.74%) |
Mar 05, 2013 | 5.622 | 5.631 | 5.580 | 5.598 | 4,688 | -0.02(-0.43%) |
Mar 04, 2013 | 5.639 | 5.639 | 5.573 | 5.622 | 10,231 | -0.01(-0.12%) |
Mar 01, 2013 | 5.587 | 5.632 | 5.570 | 5.629 | 41,368 | -0.01(-0.24%) |
Feb 28, 2013 | 5.611 | 5.653 | 5.594 | 5.642 | 30,250 | +0.01(+0.12%) |
Feb 27, 2013 | 5.535 | 5.636 | 5.535 | 5.636 | 12,993 | +0.13(+2.38%) |
Feb 26, 2013 | 5.556 | 5.591 | 5.442 | 5.504 | 15,487 | -0.09(-1.60%) |
Feb 22, 2013 | 5.560 | 5.594 | 5.542 | 5.594 | 8,586 | +0.04(+0.68%) |
Feb 21, 2013 | 5.598 | 5.611 | 5.541 | 5.556 | 24,012 | -0.07(-1.17%) |
Feb 20, 2013 | 5.649 | 5.659 | 5.622 | 5.622 | 12,440 | -0.05(-0.85%) |
Feb 19, 2013 | 5.660 | 5.670 | 5.633 | 5.670 | 7,645 | +0.01(+0.18%) |
Feb 15, 2013 | 5.649 | 5.667 | 5.591 | 5.660 | 25,252 | +0.03(+0.49%) |
Feb 14, 2013 | 5.608 | 5.670 | 5.594 | 5.632 | 35,770 | +0.04(+0.68%) |
Feb 13, 2013 | 5.611 | 5.618 | 5.573 | 5.594 | 10,416 | +0.00(+0.00%) |
Feb 12, 2013 | 5.627 | 5.627 | 5.532 | 5.594 | 32,156 | -0.02(-0.31%) |
Feb 11, 2013 | 5.594 | 5.621 | 5.574 | 5.611 | 10,364 | +0.01(+0.12%) |
Feb 08, 2013 | 5.604 | 5.604 | 5.604 | 5.604 | 4,723 | +0.02(+0.43%) |
Feb 07, 2013 | 5.566 | 5.599 | 5.563 | 5.580 | 5,125 | -0.01(-0.24%) |
Feb 06, 2013 | 5.629 | 5.629 | 5.591 | 5.594 | 16,587 | +0.07(+1.18%) |
Feb 04, 2013 | 5.608 | 5.649 | 5.513 | 5.528 | 37,096 | -0.17(-2.91%) |