Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.971 | 5.971 | 5.935 | 5.935 | 115,315 | -0.02(-0.33%) |
Apr 29, 2013 | 6.039 | 6.039 | 5.916 | 5.955 | 88,210 | -0.04(-0.73%) |
Apr 26, 2013 | 6.015 | 6.003 | 5.983 | 5.999 | 24,565 | +0.01(+0.13%) |
Apr 25, 2013 | 5.975 | 5.991 | 5.923 | 5.991 | 37,688 | +0.04(+0.60%) |
Apr 24, 2013 | 6.015 | 6.015 | 5.937 | 5.955 | 28,019 | -0.07(-1.19%) |
Apr 23, 2013 | 5.955 | 6.027 | 5.938 | 6.027 | 62,982 | +0.12(+2.08%) |
Apr 22, 2013 | 5.892 | 5.955 | 5.880 | 5.904 | 40,552 | -0.01(-0.20%) |
Apr 19, 2013 | 5.919 | 5.935 | 5.880 | 5.916 | 39,605 | -0.04(-0.60%) |
Apr 18, 2013 | 5.943 | 5.959 | 5.896 | 5.951 | 39,764 | +0.01(+0.13%) |
Apr 17, 2013 | 5.916 | 5.943 | 5.848 | 5.943 | 52,325 | +0.03(+0.48%) |
Apr 16, 2013 | 5.884 | 5.939 | 5.840 | 5.915 | 36,391 | +0.04(+0.73%) |
Apr 15, 2013 | 5.923 | 5.923 | 5.856 | 5.872 | 23,873 | -0.04(-0.74%) |
Apr 12, 2013 | 5.864 | 5.951 | 5.804 | 5.916 | 82,677 | +0.10(+1.78%) |
Apr 11, 2013 | 5.868 | 5.887 | 5.781 | 5.812 | 35,071 | -0.01(-0.20%) |
Apr 10, 2013 | 5.884 | 5.884 | 5.816 | 5.824 | 48,685 | -0.10(-1.74%) |
Apr 09, 2013 | 5.912 | 5.935 | 5.880 | 5.927 | 67,188 | -0.01(-0.13%) |
Apr 08, 2013 | 6.146 | 6.146 | 5.935 | 5.935 | 90,903 | -0.62(-9.45%) |
Apr 05, 2013 | 5.860 | 7.940 | 5.860 | 6.555 | 80,913 | +0.60(+10.07%) |
Apr 04, 2013 | 5.900 | 5.967 | 5.852 | 5.955 | 78,604 | +0.06(+0.94%) |
Apr 03, 2013 | 6.015 | 6.039 | 5.900 | 5.900 | 49,187 | -0.18(-3.00%) |
Apr 02, 2013 | 6.019 | 6.090 | 5.832 | 6.082 | 178,759 | +0.05(+0.86%) |
Apr 01, 2013 | 5.963 | 6.043 | 5.824 | 6.031 | 80,125 | +0.02(+0.26%) |
Mar 28, 2013 | 5.979 | 6.074 | 5.832 | 6.015 | 147,117 | +0.06(+1.00%) |
Mar 27, 2013 | 5.916 | 5.975 | 5.876 | 5.955 | 57,677 | +0.01(+0.13%) |
Mar 26, 2013 | 5.919 | 5.955 | 5.852 | 5.947 | 64,791 | +0.02(+0.34%) |
Mar 25, 2013 | 5.868 | 5.935 | 5.856 | 5.927 | 45,912 | +0.07(+1.20%) |
Mar 22, 2013 | 5.828 | 5.864 | 5.800 | 5.857 | 36,313 | -0.00(-0.05%) |
Mar 21, 2013 | 5.812 | 5.876 | 5.781 | 5.860 | 48,081 | +0.00(+0.07%) |
Mar 20, 2013 | 5.931 | 5.931 | 5.769 | 5.856 | 54,108 | -0.10(-1.67%) |
Mar 19, 2013 | 5.856 | 6.070 | 5.803 | 5.955 | 85,404 | +0.08(+1.28%) |
Mar 18, 2013 | 5.761 | 5.955 | 5.749 | 5.880 | 47,716 | +0.08(+1.44%) |
Mar 15, 2013 | 5.820 | 5.867 | 5.730 | 5.796 | 47,964 | -0.07(-1.20%) |
Mar 14, 2013 | 5.796 | 5.867 | 5.746 | 5.867 | 30,801 | +0.05(+0.81%) |
Mar 13, 2013 | 5.761 | 5.867 | 5.757 | 5.820 | 22,957 | +0.09(+1.57%) |
Mar 12, 2013 | 5.620 | 5.730 | 5.562 | 5.730 | 34,431 | +0.09(+1.67%) |
Mar 11, 2013 | 5.793 | 5.793 | 5.589 | 5.636 | 71,517 | -0.04(-0.76%) |
Mar 08, 2013 | 5.620 | 5.706 | 5.613 | 5.679 | 77,789 | +0.06(+1.05%) |
Mar 07, 2013 | 5.839 | 5.839 | 5.613 | 5.620 | 64,276 | -0.19(-3.23%) |
Mar 06, 2013 | 5.867 | 5.867 | 5.753 | 5.808 | 55,934 | -0.01(-0.13%) |
Mar 05, 2013 | 5.867 | 5.890 | 5.769 | 5.816 | 46,860 | -0.02(-0.27%) |
Mar 04, 2013 | 5.789 | 5.855 | 5.691 | 5.832 | 79,913 | +0.02(+0.34%) |
Mar 01, 2013 | 5.718 | 5.843 | 5.679 | 5.812 | 56,169 | +0.09(+1.50%) |
Feb 28, 2013 | 5.570 | 5.730 | 5.515 | 5.726 | 49,585 | +0.13(+2.38%) |
Feb 27, 2013 | 5.542 | 5.617 | 5.511 | 5.593 | 92,470 | +0.03(+0.56%) |
Feb 26, 2013 | 5.491 | 5.562 | 5.491 | 5.562 | 43,756 | +0.05(+0.99%) |
Feb 25, 2013 | 5.550 | 5.570 | 5.503 | 5.507 | 62,671 | -0.06(-1.12%) |
Feb 22, 2013 | 5.507 | 5.660 | 5.507 | 5.570 | 65,120 | +0.03(+0.56%) |
Feb 21, 2013 | 5.523 | 5.558 | 5.484 | 5.538 | 70,929 | -0.01(-0.21%) |
Feb 20, 2013 | 5.546 | 5.562 | 5.476 | 5.550 | 64,598 | +0.02(+0.28%) |
Feb 19, 2013 | 5.460 | 5.546 | 5.446 | 5.534 | 55,614 | +0.02(+0.43%) |
Feb 15, 2013 | 5.444 | 5.511 | 5.405 | 5.511 | 51,546 | +0.07(+1.37%) |
Feb 14, 2013 | 5.480 | 5.495 | 5.378 | 5.437 | 87,867 | -0.10(-1.77%) |
Feb 13, 2013 | 5.440 | 5.534 | 5.425 | 5.534 | 76,380 | +0.09(+1.58%) |
Feb 12, 2013 | 5.495 | 5.519 | 5.448 | 5.448 | 83,547 | -0.02(-0.43%) |
Feb 11, 2013 | 5.327 | 5.472 | 5.300 | 5.472 | 154,404 | +0.15(+2.87%) |
Feb 08, 2013 | 5.343 | 5.397 | 5.315 | 5.319 | 219,727 | -0.06(-1.16%) |
Feb 07, 2013 | 5.503 | 5.503 | 5.319 | 5.382 | 98,215 | -0.16(-2.82%) |
Feb 06, 2013 | 5.503 | 5.538 | 5.394 | 5.538 | 110,651 | +0.06(+1.07%) |
Feb 04, 2013 | 5.687 | 5.718 | 5.448 | 5.480 | 144,837 | -0.23(-4.11%) |