Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.860 | 5.870 | 5.860 | 5.870 | 396 | +0.00(+0.00%) |
Apr 29, 2013 | 5.840 | 5.870 | 5.840 | 5.870 | 700 | +0.00(+0.00%) |
Apr 26, 2013 | 5.860 | 5.880 | 5.860 | 5.870 | 5,800 | +0.01(+0.17%) |
Apr 25, 2013 | 5.870 | 5.900 | 5.860 | 5.860 | 11,000 | -0.07(-1.18%) |
Apr 24, 2013 | 5.900 | 5.930 | 5.900 | 5.930 | 1,800 | -0.02(-0.34%) |
Apr 23, 2013 | 5.950 | 5.950 | 5.950 | 5.950 | 700 | +0.06(+1.02%) |
Apr 22, 2013 | 5.950 | 5.950 | 5.890 | 5.890 | 637 | +0.11(+1.90%) |
Apr 19, 2013 | 5.980 | 5.980 | 5.780 | 5.780 | 1,400 | -0.02(-0.34%) |
Apr 18, 2013 | 6.040 | 6.040 | 5.300 | 5.800 | 47,334 | -0.11(-1.86%) |
Apr 17, 2013 | 5.910 | 5.910 | 5.910 | 5.910 | 1,000 | +0.01(+0.17%) |
Apr 16, 2013 | 5.900 | 5.900 | 5.900 | 5.900 | 700 | -0.03(-0.51%) |
Apr 15, 2013 | 5.930 | 5.930 | 5.930 | 5.930 | 3,143 | -0.07(-1.17%) |
Apr 12, 2013 | 6.000 | 6.000 | 6.000 | 6.000 | 10,000 | -0.05(-0.83%) |
Apr 11, 2013 | 6.050 | 6.050 | 6.050 | 6.050 | 619 | +0.01(+0.17%) |
Apr 10, 2013 | 5.990 | 6.040 | 5.990 | 6.040 | 3,800 | +0.15(+2.55%) |
Apr 09, 2013 | 5.870 | 5.910 | 5.860 | 5.890 | 6,528 | -0.06(-1.01%) |
Apr 08, 2013 | 5.850 | 5.950 | 5.850 | 5.950 | 840 | +0.10(+1.71%) |
Apr 05, 2013 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
Apr 04, 2013 | 5.850 | 5.850 | 5.850 | 5.850 | 2,100 | +0.00(+0.00%) |
Apr 03, 2013 | 5.850 | 5.860 | 5.850 | 5.850 | 9,280 | -0.15(-2.50%) |
Apr 02, 2013 | 6.000 | 6.000 | 6.000 | 6.000 | 2,867 | +0.00(+0.00%) |
Apr 01, 2013 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Mar 28, 2013 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Mar 27, 2013 | 6.000 | 6.000 | 5.990 | 6.000 | 5,300 | +0.07(+1.18%) |
Mar 26, 2013 | 5.940 | 5.940 | 5.930 | 5.930 | 3,200 | -0.07(-1.17%) |
Mar 25, 2013 | 6.020 | 6.020 | 5.990 | 6.000 | 10,830 | +0.08(+1.35%) |
Mar 22, 2013 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) | |
Mar 21, 2013 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) | |
Mar 20, 2013 | 6.060 | 6.060 | 5.920 | 5.920 | 3,200 | -0.03(-0.50%) |
Mar 19, 2013 | 5.950 | 5.950 | 5.950 | 5.950 | 300 | -0.05(-0.83%) |
Mar 18, 2013 | 6.000 | 6.000 | 6.000 | 6.000 | 260 | +0.00(+0.00%) |
Mar 15, 2013 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | +0.00(+0.00%) |
Mar 14, 2013 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Mar 13, 2013 | 5.990 | 6.000 | 5.990 | 6.000 | 1,000 | +0.01(+0.17%) |
Mar 12, 2013 | 6.000 | 6.000 | 5.990 | 5.990 | 1,100 | +0.00(+0.00%) |
Mar 11, 2013 | 5.980 | 6.000 | 5.980 | 5.990 | 1,200 | +0.18(+3.10%) |
Mar 08, 2013 | 5.800 | 5.820 | 5.800 | 5.810 | 1,672 | -0.18(-3.01%) |
Mar 07, 2013 | 5.990 | 5.990 | 5.780 | 5.990 | 3,064 | -0.01(-0.17%) |
Mar 06, 2013 | 6.050 | 6.050 | 6.000 | 6.000 | 700 | +0.00(+0.00%) |
Mar 05, 2013 | 6.000 | 6.000 | 5.850 | 6.000 | 1,450 | +0.00(+0.00%) |
Mar 04, 2013 | 5.890 | 6.000 | 5.890 | 6.000 | 1,500 | +0.25(+4.35%) |
Mar 01, 2013 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
Feb 28, 2013 | 5.760 | 5.760 | 5.750 | 5.750 | 1,000 | +0.00(+0.00%) |
Feb 27, 2013 | 5.980 | 5.980 | 5.650 | 5.750 | 62,070 | -0.07(-1.20%) |
Feb 26, 2013 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) | |
Feb 25, 2013 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) |
Feb 22, 2013 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.00(+0.00%) |
Feb 21, 2013 | 6.020 | 6.020 | 5.820 | 5.820 | 2,300 | -0.27(-4.43%) |
Feb 20, 2013 | 6.170 | 6.170 | 5.810 | 6.090 | 12,600 | -0.50(-7.59%) |
Feb 19, 2013 | 6.320 | 6.590 | 6.160 | 6.590 | 11,929 | +0.09(+1.38%) |
Feb 15, 2013 | 6.500 | 6.500 | 6.500 | 0 | -0.10(-1.52%) | |
Feb 14, 2013 | 6.490 | 6.600 | 6.490 | 6.600 | 4,475 | +0.44(+7.14%) |
Feb 13, 2013 | 6.180 | 6.180 | 6.160 | 6.160 | 1,940 | -0.09(-1.44%) |
Feb 12, 2013 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
Feb 11, 2013 | 6.400 | 6.400 | 6.250 | 6.250 | 4,315 | -0.16(-2.50%) |
Feb 08, 2013 | 6.400 | 6.410 | 6.400 | 6.410 | 1,500 | +0.01(+0.16%) |
Feb 07, 2013 | 6.400 | 6.400 | 6.400 | 6.400 | 200 | -0.09(-1.39%) |
Feb 06, 2013 | 6.490 | 6.490 | 6.490 | 0 | +0.00(+0.00%) | |
Feb 04, 2013 | 6.500 | 6.500 | 6.320 | 6.490 | 16,300 | -0.41(-5.94%) |