Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.794 | 5.101 | 4.741 | 4.803 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 5.318 | 5.318 | 4.763 | 4.803 | 3,435 | -0.00(-0.00%) |
Apr 26, 2013 | 4.812 | 4.812 | 4.803 | 4.803 | 2,847 | -0.03(-0.64%) |
Apr 25, 2013 | 4.856 | 4.883 | 4.741 | 4.834 | 0 | -0.00(-0.09%) |
Apr 24, 2013 | 4.905 | 4.905 | 4.839 | 4.839 | 0 | -0.03(-0.55%) |
Apr 23, 2013 | 4.923 | 4.923 | 4.865 | 4.865 | 1,351 | -0.04(-0.81%) |
Apr 22, 2013 | 4.883 | 4.892 | 4.870 | 4.905 | 11,132 | +0.09(+1.94%) |
Apr 19, 2013 | 4.856 | 4.883 | 4.808 | 4.812 | 7,659 | +0.04(+0.93%) |
Apr 18, 2013 | 4.861 | 4.861 | 4.737 | 4.768 | 8,672 | -0.08(-1.56%) |
Apr 17, 2013 | 4.839 | 4.876 | 4.839 | 4.843 | 2,703 | +0.00(+0.09%) |
Apr 16, 2013 | 4.834 | 4.919 | 4.772 | 4.839 | 15,726 | +0.09(+1.87%) |
Apr 15, 2013 | 4.790 | 4.790 | 4.705 | 4.750 | 5,796 | -0.04(-0.93%) |
Apr 12, 2013 | 4.870 | 4.879 | 4.794 | 4.794 | 18,195 | +0.02(+0.47%) |
Apr 11, 2013 | 5.549 | 5.549 | 4.772 | 4.772 | 141,296 | -1.02(-17.56%) |
Apr 10, 2013 | 5.749 | 5.837 | 5.740 | 5.789 | 9,911 | -0.01(-0.23%) |
Apr 09, 2013 | 5.726 | 5.833 | 5.726 | 5.802 | 4,730 | +0.04(+0.69%) |
Apr 08, 2013 | 5.726 | 5.837 | 5.726 | 5.762 | 5,620 | +0.04(+0.62%) |
Apr 04, 2013 | 5.731 | 5.726 | 5.726 | 5.726 | 450 | +0.00(+0.08%) |
Apr 03, 2013 | 5.722 | 5.722 | 5.722 | 5.722 | 901 | -0.09(-1.53%) |
Apr 02, 2013 | 5.740 | 5.837 | 5.740 | 5.811 | 1,329 | +0.06(+1.08%) |
Apr 01, 2013 | 5.771 | 5.833 | 5.722 | 5.749 | 17,303 | -0.21(-3.49%) |
Mar 28, 2013 | 5.793 | 5.956 | 5.793 | 5.956 | 2,703 | +0.19(+3.22%) |
Mar 27, 2013 | 5.771 | 5.771 | 5.722 | 5.771 | 4,712 | -0.02(-0.38%) |
Mar 26, 2013 | 5.793 | 5.793 | 5.793 | 5.793 | 1,126 | -0.00(-0.00%) |
Mar 22, 2013 | 5.855 | 5.793 | 5.793 | 5.793 | 6,307 | +0.00(+0.00%) |
Mar 21, 2013 | 5.793 | 5.794 | 5.793 | 5.793 | 2,477 | +0.00(+0.00%) |
Mar 20, 2013 | 5.793 | 5.793 | 5.793 | 5.793 | 1,576 | +0.02(+0.38%) |
Mar 18, 2013 | 5.771 | 5.771 | 5.771 | 5.771 | 1,126 | +0.00(+0.00%) |
Mar 15, 2013 | 5.784 | 5.813 | 5.771 | 5.771 | 4,973 | -0.11(-1.89%) |
Mar 14, 2013 | 5.882 | 5.882 | 5.882 | 5.882 | 225 | +0.07(+1.22%) |
Mar 13, 2013 | 5.846 | 5.948 | 5.775 | 5.811 | 5,638 | +0.04(+0.61%) |
Mar 12, 2013 | 5.775 | 5.988 | 5.771 | 5.775 | 18,449 | -0.04(-0.76%) |
Mar 11, 2013 | 5.784 | 5.820 | 5.775 | 5.820 | 1,950 | -0.03(-0.53%) |
Mar 08, 2013 | 5.944 | 5.944 | 5.851 | 5.851 | 901 | +0.00(+0.00%) |
Mar 07, 2013 | 5.908 | 5.948 | 5.815 | 5.851 | 901 | +0.04(+0.61%) |
Mar 06, 2013 | 5.940 | 5.940 | 5.796 | 5.815 | 1,802 | +0.03(+0.54%) |
Mar 05, 2013 | 5.935 | 5.935 | 5.775 | 5.784 | 2,252 | -0.03(-0.46%) |
Mar 04, 2013 | 5.771 | 5.944 | 5.771 | 5.811 | 2,703 | -0.02(-0.38%) |
Mar 01, 2013 | 5.931 | 5.931 | 5.797 | 5.833 | 1,126 | +0.06(+1.08%) |
Feb 28, 2013 | 5.775 | 5.962 | 5.771 | 5.771 | 14,027 | -0.05(-0.91%) |
Feb 27, 2013 | 5.975 | 5.975 | 5.758 | 5.824 | 13,297 | -0.06(-0.98%) |
Feb 25, 2013 | 5.882 | 5.882 | 5.882 | 5.882 | 0 | +0.00(+0.00%) |
Feb 22, 2013 | 5.948 | 6.059 | 5.882 | 5.882 | 3,165 | +0.20(+3.60%) |
Feb 21, 2013 | 5.678 | 5.678 | 5.678 | 5.678 | 225 | -0.51(-8.32%) |
Feb 20, 2013 | 5.993 | 6.193 | 5.993 | 6.193 | 2,865 | +0.18(+3.03%) |
Feb 19, 2013 | 5.822 | 6.090 | 5.771 | 6.011 | 27,703 | +0.20(+3.36%) |
Feb 15, 2013 | 5.793 | 5.820 | 5.642 | 5.815 | 11,641 | -0.08(-1.36%) |
Feb 14, 2013 | 5.913 | 5.913 | 5.895 | 5.895 | 4,730 | -0.01(-0.23%) |
Feb 13, 2013 | 5.953 | 5.993 | 5.904 | 5.908 | 37,872 | -0.04(-0.67%) |
Feb 12, 2013 | 5.846 | 6.037 | 5.846 | 5.948 | 3,620 | +0.16(+2.68%) |
Feb 11, 2013 | 5.793 | 5.793 | 5.793 | 5.793 | 225 | -0.10(-1.73%) |
Feb 08, 2013 | 5.793 | 5.957 | 5.793 | 5.895 | 7,208 | +0.02(+0.30%) |
Feb 07, 2013 | 5.775 | 5.904 | 5.771 | 5.877 | 14,849 | -0.12(-1.93%) |
Feb 06, 2013 | 5.869 | 5.993 | 5.686 | 5.993 | 8,087 | +0.12(+2.04%) |
Feb 04, 2013 | 5.806 | 5.873 | 5.806 | 5.873 | 1,835 | +0.10(+1.77%) |