Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.128 | 6.236 | 6.100 | 6.236 | 1,585,897 | +0.11(+1.76%) |
Apr 29, 2013 | 6.081 | 6.152 | 6.077 | 6.128 | 918,314 | +0.05(+0.77%) |
Apr 26, 2013 | 6.100 | 6.110 | 6.058 | 6.081 | 972,108 | -0.03(-0.46%) |
Apr 25, 2013 | 6.142 | 6.147 | 6.086 | 6.110 | 1,005,665 | -0.00(-0.08%) |
Apr 24, 2013 | 6.138 | 6.142 | 6.100 | 6.114 | 1,042,326 | -0.01(-0.15%) |
Apr 23, 2013 | 6.096 | 6.124 | 6.067 | 6.124 | 1,073,895 | +0.06(+0.93%) |
Apr 22, 2013 | 6.030 | 6.091 | 5.973 | 6.067 | 1,131,432 | +0.05(+0.86%) |
Apr 19, 2013 | 6.016 | 6.025 | 5.972 | 6.016 | 818,092 | +0.02(+0.31%) |
Apr 18, 2013 | 6.020 | 6.030 | 5.959 | 5.997 | 1,307,246 | -0.00(-0.08%) |
Apr 17, 2013 | 6.034 | 6.034 | 5.941 | 6.002 | 2,343,252 | -0.05(-0.85%) |
Apr 16, 2013 | 5.969 | 6.072 | 5.964 | 6.053 | 2,012,449 | +0.11(+1.82%) |
Apr 15, 2013 | 6.086 | 6.096 | 5.941 | 5.945 | 1,654,379 | -0.15(-2.47%) |
Apr 12, 2013 | 6.114 | 6.124 | 6.058 | 6.096 | 915,226 | -0.03(-0.46%) |
Apr 11, 2013 | 6.128 | 6.161 | 6.105 | 6.124 | 1,239,658 | -0.01(-0.15%) |
Apr 10, 2013 | 6.133 | 6.142 | 6.100 | 6.133 | 1,644,107 | +0.03(+0.46%) |
Apr 09, 2013 | 6.161 | 6.161 | 6.100 | 6.105 | 1,587,754 | -0.04(-0.69%) |
Apr 08, 2013 | 6.100 | 6.147 | 6.086 | 6.147 | 1,009,484 | +0.06(+1.00%) |
Apr 05, 2013 | 6.006 | 6.093 | 6.006 | 6.086 | 1,133,593 | +0.01(+0.15%) |
Apr 04, 2013 | 6.016 | 6.081 | 6.013 | 6.077 | 1,142,581 | +0.06(+0.94%) |
Apr 03, 2013 | 6.067 | 6.077 | 5.986 | 6.020 | 1,348,157 | -0.01(-0.23%) |
Apr 02, 2013 | 6.067 | 6.100 | 6.025 | 6.034 | 1,183,171 | -0.02(-0.39%) |
Apr 01, 2013 | 6.030 | 6.081 | 6.016 | 6.058 | 1,828,058 | +0.04(+0.62%) |
Mar 28, 2013 | 6.058 | 6.063 | 6.006 | 6.020 | 1,878,018 | -0.04(-0.70%) |
Mar 27, 2013 | 6.011 | 6.067 | 5.988 | 6.063 | 1,555,429 | +0.04(+0.70%) |
Mar 26, 2013 | 6.034 | 6.063 | 6.002 | 6.020 | 1,412,908 | +0.02(+0.31%) |
Mar 25, 2013 | 6.038 | 6.061 | 5.970 | 6.002 | 2,412,360 | -0.01(-0.15%) |
Mar 22, 2013 | 5.960 | 6.034 | 5.960 | 6.011 | 1,677,708 | +0.07(+1.16%) |
Mar 21, 2013 | 5.914 | 5.970 | 5.910 | 5.942 | 1,700,843 | +0.03(+0.47%) |
Mar 20, 2013 | 5.924 | 5.924 | 5.864 | 5.914 | 1,646,506 | +0.01(+0.23%) |
Mar 19, 2013 | 5.942 | 5.965 | 5.878 | 5.901 | 1,663,854 | -0.04(-0.62%) |
Mar 18, 2013 | 5.937 | 5.956 | 5.905 | 5.937 | 1,320,381 | -0.01(-0.23%) |
Mar 15, 2013 | 5.942 | 6.006 | 5.940 | 5.951 | 4,787,524 | +0.00(+0.08%) |
Mar 14, 2013 | 5.878 | 5.970 | 5.869 | 5.947 | 2,138,085 | +0.09(+1.49%) |
Mar 13, 2013 | 5.818 | 5.860 | 5.804 | 5.859 | 1,183,721 | +0.04(+0.63%) |
Mar 12, 2013 | 5.772 | 5.841 | 5.768 | 5.823 | 1,357,813 | +0.05(+0.87%) |
Mar 11, 2013 | 5.704 | 5.772 | 5.704 | 5.772 | 1,238,946 | +0.06(+1.04%) |
Mar 08, 2013 | 5.708 | 5.733 | 5.678 | 5.713 | 1,068,335 | +0.02(+0.32%) |
Mar 07, 2013 | 5.649 | 5.699 | 5.630 | 5.694 | 1,610,016 | +0.04(+0.73%) |
Mar 06, 2013 | 5.685 | 5.685 | 5.603 | 5.653 | 1,384,773 | -0.03(-0.48%) |
Mar 05, 2013 | 5.722 | 5.736 | 5.671 | 5.681 | 1,409,010 | -0.05(-0.80%) |
Mar 04, 2013 | 5.704 | 5.727 | 5.662 | 5.727 | 1,934,873 | +0.02(+0.40%) |
Mar 01, 2013 | 5.727 | 5.749 | 5.690 | 5.704 | 2,001,001 | -0.05(-0.80%) |
Feb 28, 2013 | 5.649 | 5.759 | 5.644 | 5.749 | 2,479,974 | +0.09(+1.62%) |
Feb 27, 2013 | 5.603 | 5.676 | 5.603 | 5.658 | 1,359,852 | +0.04(+0.65%) |
Feb 26, 2013 | 5.589 | 5.621 | 5.543 | 5.621 | 2,187,294 | +0.04(+0.74%) |
Feb 25, 2013 | 5.630 | 5.659 | 5.580 | 5.580 | 1,457,807 | -0.03(-0.57%) |
Feb 22, 2013 | 5.575 | 5.621 | 5.561 | 5.612 | 3,043,225 | +0.04(+0.74%) |
Feb 21, 2013 | 5.561 | 5.598 | 5.511 | 5.571 | 3,112,660 | +0.03(+0.50%) |
Feb 20, 2013 | 5.612 | 5.626 | 5.539 | 5.543 | 1,869,022 | -0.05(-0.90%) |
Feb 19, 2013 | 5.621 | 5.662 | 5.580 | 5.594 | 2,018,840 | -0.03(-0.57%) |
Feb 15, 2013 | 5.584 | 5.639 | 5.584 | 5.626 | 1,963,683 | +0.02(+0.33%) |
Feb 14, 2013 | 5.635 | 5.662 | 5.584 | 5.607 | 964,149 | -0.02(-0.41%) |
Feb 13, 2013 | 5.557 | 5.653 | 5.557 | 5.630 | 1,897,954 | +0.06(+1.15%) |
Feb 12, 2013 | 5.525 | 5.594 | 5.516 | 5.566 | 1,706,546 | -0.03(-0.49%) |
Feb 11, 2013 | 5.594 | 5.635 | 5.561 | 5.594 | 1,378,978 | +0.00(+0.08%) |
Feb 08, 2013 | 5.598 | 5.630 | 5.571 | 5.589 | 1,054,762 | -0.01(-0.25%) |
Feb 07, 2013 | 5.626 | 5.626 | 5.594 | 5.603 | 1,200,413 | -0.01(-0.24%) |
Feb 06, 2013 | 5.598 | 5.630 | 5.580 | 5.616 | 1,037,224 | +0.04(+0.66%) |
Feb 04, 2013 | 5.639 | 5.667 | 5.566 | 5.580 | 1,611,680 | -0.09(-1.54%) |