Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.950 | 6.000 | 5.880 | 6.000 | 6,150 | +0.07(+1.18%) |
Apr 29, 2013 | 6.100 | 6.100 | 5.870 | 5.930 | 15,174 | -0.10(-1.66%) |
Apr 26, 2013 | 6.020 | 6.030 | 6.000 | 6.030 | 4,525 | +0.03(+0.50%) |
Apr 25, 2013 | 5.990 | 6.060 | 5.990 | 6.000 | 11,680 | +0.01(+0.17%) |
Apr 24, 2013 | 5.990 | 5.990 | 5.990 | 5.990 | 5,000 | +0.01(+0.17%) |
Apr 23, 2013 | 5.810 | 5.980 | 5.810 | 5.980 | 15,077 | +0.17(+2.93%) |
Apr 22, 2013 | 5.870 | 5.910 | 5.810 | 5.810 | 16,387 | -0.09(-1.53%) |
Apr 19, 2013 | 5.700 | 5.900 | 5.700 | 5.900 | 11,920 | -0.09(-1.50%) |
Apr 18, 2013 | 6.080 | 6.080 | 5.950 | 5.990 | 4,656 | -0.09(-1.48%) |
Apr 17, 2013 | 6.050 | 6.150 | 6.050 | 6.080 | 22,220 | +0.00(+0.00%) |
Apr 16, 2013 | 6.060 | 6.160 | 6.000 | 6.080 | 33,900 | -0.12(-1.94%) |
Apr 15, 2013 | 6.250 | 6.250 | 5.900 | 6.200 | 28,593 | +0.00(+0.00%) |
Apr 12, 2013 | 6.280 | 6.280 | 6.200 | 6.200 | 16,000 | -0.08(-1.27%) |
Apr 11, 2013 | 6.380 | 6.380 | 6.260 | 6.280 | 1,208 | -0.06(-0.95%) |
Apr 10, 2013 | 6.260 | 6.400 | 6.260 | 6.340 | 44,380 | +0.04(+0.63%) |
Apr 09, 2013 | 6.100 | 6.300 | 6.100 | 6.300 | 28,700 | +0.24(+3.96%) |
Apr 08, 2013 | 5.910 | 6.060 | 5.910 | 6.060 | 3,213 | +0.21(+3.59%) |
Apr 05, 2013 | 5.810 | 5.900 | 5.800 | 5.850 | 22,381 | -0.04(-0.68%) |
Apr 04, 2013 | 5.780 | 6.000 | 5.390 | 5.890 | 47,400 | -0.22(-3.60%) |
Apr 03, 2013 | 6.210 | 6.210 | 6.110 | 6.110 | 3,720 | -0.14(-2.24%) |
Apr 02, 2013 | 6.340 | 6.340 | 6.250 | 6.250 | 1,039 | -0.08(-1.26%) |
Apr 01, 2013 | 6.340 | 6.350 | 6.290 | 6.330 | 79,900 | +0.04(+0.64%) |
Mar 28, 2013 | 6.290 | 6.290 | 6.290 | 0 | -0.03(-0.47%) | |
Mar 27, 2013 | 6.260 | 6.320 | 6.180 | 6.320 | 13,950 | +0.09(+1.44%) |
Mar 26, 2013 | 6.170 | 6.230 | 6.170 | 6.230 | 21,520 | +0.03(+0.48%) |
Mar 25, 2013 | 6.170 | 6.200 | 6.150 | 6.200 | 65,843 | +0.05(+0.81%) |
Mar 22, 2013 | 6.240 | 6.250 | 6.150 | 6.150 | 29,800 | -0.09(-1.44%) |
Mar 21, 2013 | 6.380 | 6.380 | 6.240 | 6.240 | 20,750 | -0.15(-2.35%) |
Mar 20, 2013 | 6.190 | 6.400 | 6.190 | 6.390 | 85,490 | +0.24(+3.90%) |
Mar 19, 2013 | 6.100 | 6.150 | 6.040 | 6.150 | 37,205 | +0.05(+0.82%) |
Mar 18, 2013 | 6.100 | 6.150 | 6.100 | 6.100 | 27,190 | +0.00(+0.00%) |
Mar 15, 2013 | 6.090 | 6.150 | 6.050 | 6.100 | 55,316 | +0.04(+0.66%) |
Mar 14, 2013 | 6.010 | 6.060 | 5.990 | 6.060 | 5,909 | +0.13(+2.19%) |
Mar 13, 2013 | 5.860 | 5.930 | 5.860 | 5.930 | 4,150 | +0.03(+0.51%) |
Mar 12, 2013 | 5.900 | 5.900 | 5.850 | 5.900 | 3,900 | +0.03(+0.51%) |
Mar 11, 2013 | 5.900 | 5.900 | 5.850 | 5.870 | 9,650 | -0.03(-0.51%) |
Mar 08, 2013 | 5.930 | 5.940 | 5.900 | 5.900 | 2,350 | -0.10(-1.67%) |
Mar 07, 2013 | 5.900 | 6.050 | 5.900 | 6.000 | 4,300 | +0.09(+1.52%) |
Mar 06, 2013 | 6.130 | 6.130 | 5.890 | 5.910 | 5,885 | -0.19(-3.11%) |
Mar 05, 2013 | 6.080 | 6.100 | 6.050 | 6.100 | 22,019 | +0.10(+1.67%) |
Mar 04, 2013 | 5.690 | 6.000 | 5.690 | 6.000 | 23,617 | +0.25(+4.35%) |
Mar 01, 2013 | 5.950 | 6.000 | 5.700 | 5.750 | 24,262 | -0.25(-4.17%) |
Feb 28, 2013 | 5.940 | 6.000 | 5.920 | 6.000 | 28,952 | +0.13(+2.21%) |
Feb 27, 2013 | 5.820 | 5.950 | 5.820 | 5.870 | 9,975 | +0.05(+0.86%) |
Feb 26, 2013 | 5.860 | 5.860 | 5.820 | 5.820 | 8,800 | -0.13(-2.18%) |
Feb 22, 2013 | 5.810 | 5.950 | 5.800 | 5.950 | 5,400 | +0.15(+2.59%) |
Feb 21, 2013 | 5.750 | 5.800 | 5.670 | 5.800 | 4,942 | +0.05(+0.87%) |
Feb 20, 2013 | 5.750 | 5.750 | 5.750 | 5.750 | 3,315 | -0.05(-0.86%) |
Feb 19, 2013 | 5.900 | 5.900 | 5.800 | 5.800 | 2,965 | -0.10(-1.69%) |
Feb 15, 2013 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) | |
Feb 14, 2013 | 5.900 | 5.950 | 5.900 | 5.900 | 4,824 | +0.00(+0.00%) |
Feb 13, 2013 | 5.800 | 5.950 | 5.800 | 5.900 | 11,055 | +0.14(+2.43%) |
Feb 12, 2013 | 5.740 | 5.780 | 5.740 | 5.760 | 1,570 | +0.08(+1.41%) |
Feb 11, 2013 | 5.800 | 5.900 | 5.650 | 5.680 | 39,528 | -0.12(-2.07%) |
Feb 08, 2013 | 5.580 | 5.800 | 5.550 | 5.800 | 140,129 | +0.20(+3.57%) |
Feb 07, 2013 | 5.440 | 5.660 | 5.440 | 5.600 | 53,388 | +0.18(+3.32%) |
Feb 06, 2013 | 5.300 | 5.420 | 5.300 | 5.420 | 21,907 | +0.13(+2.46%) |
Feb 04, 2013 | 5.370 | 5.400 | 5.290 | 5.290 | 16,583 | -0.16(-2.94%) |