Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.117 | 6.117 | 6.012 | 6.052 | 272,555 | -0.06(-1.05%) |
Apr 29, 2013 | 5.956 | 6.169 | 5.948 | 6.117 | 702,012 | +0.14(+2.42%) |
Apr 26, 2013 | 5.932 | 5.972 | 5.928 | 5.972 | 149,372 | +0.03(+0.47%) |
Apr 25, 2013 | 5.964 | 5.969 | 5.940 | 5.944 | 282,498 | +0.00(+0.07%) |
Apr 24, 2013 | 5.940 | 5.944 | 5.920 | 5.940 | 83,775 | +0.02(+0.27%) |
Apr 23, 2013 | 5.888 | 5.948 | 5.888 | 5.924 | 194,108 | +0.07(+1.23%) |
Apr 22, 2013 | 5.856 | 5.864 | 5.844 | 5.852 | 113,985 | +0.01(+0.14%) |
Apr 19, 2013 | 5.840 | 5.856 | 5.812 | 5.844 | 139,451 | +0.01(+0.12%) |
Apr 18, 2013 | 5.825 | 5.837 | 5.789 | 5.837 | 144,507 | +0.00(+0.00%) |
Apr 17, 2013 | 5.853 | 5.868 | 5.797 | 5.837 | 193,647 | -0.04(-0.68%) |
Apr 16, 2013 | 5.829 | 5.876 | 5.821 | 5.876 | 210,795 | +0.06(+0.96%) |
Apr 15, 2013 | 5.853 | 5.880 | 5.793 | 5.821 | 288,106 | -0.06(-1.02%) |
Apr 12, 2013 | 5.872 | 5.892 | 5.856 | 5.880 | 149,498 | -0.00(-0.07%) |
Apr 11, 2013 | 5.849 | 5.888 | 5.849 | 5.884 | 148,707 | +0.03(+0.48%) |
Apr 10, 2013 | 5.817 | 5.874 | 5.813 | 5.856 | 308,876 | +0.03(+0.48%) |
Apr 09, 2013 | 5.849 | 5.853 | 5.797 | 5.829 | 273,792 | +0.00(+0.00%) |
Apr 08, 2013 | 5.805 | 5.829 | 5.777 | 5.829 | 228,857 | +0.02(+0.41%) |
Apr 05, 2013 | 5.757 | 5.805 | 5.729 | 5.805 | 177,499 | +0.01(+0.14%) |
Apr 04, 2013 | 5.773 | 5.799 | 5.769 | 5.797 | 147,328 | +0.02(+0.28%) |
Apr 03, 2013 | 5.777 | 5.801 | 5.761 | 5.781 | 336,387 | -0.02(-0.41%) |
Apr 02, 2013 | 5.797 | 5.833 | 5.789 | 5.805 | 452,758 | +0.01(+0.21%) |
Apr 01, 2013 | 5.833 | 5.845 | 5.759 | 5.793 | 382,771 | -0.04(-0.61%) |
Mar 28, 2013 | 5.853 | 5.872 | 5.825 | 5.829 | 309,968 | -0.02(-0.41%) |
Mar 27, 2013 | 5.817 | 5.853 | 5.808 | 5.853 | 146,027 | +0.00(+0.00%) |
Mar 26, 2013 | 5.813 | 5.853 | 5.797 | 5.853 | 130,791 | +0.04(+0.75%) |
Mar 25, 2013 | 5.853 | 5.853 | 5.777 | 5.809 | 162,564 | -0.03(-0.48%) |
Mar 22, 2013 | 5.809 | 5.849 | 5.785 | 5.837 | 95,408 | +0.03(+0.56%) |
Mar 21, 2013 | 5.801 | 5.821 | 5.777 | 5.805 | 196,784 | -0.02(-0.27%) |
Mar 20, 2013 | 5.829 | 5.868 | 5.785 | 5.821 | 355,973 | +0.02(+0.41%) |
Mar 19, 2013 | 5.833 | 5.833 | 5.753 | 5.797 | 127,932 | -0.02(-0.29%) |
Mar 18, 2013 | 5.770 | 5.817 | 5.727 | 5.814 | 268,011 | +0.01(+0.14%) |
Mar 15, 2013 | 5.817 | 5.825 | 5.790 | 5.806 | 239,246 | -0.01(-0.20%) |
Mar 14, 2013 | 5.817 | 5.817 | 5.790 | 5.817 | 186,461 | +0.01(+0.14%) |
Mar 13, 2013 | 5.786 | 5.810 | 5.758 | 5.810 | 289,025 | +0.01(+0.14%) |
Mar 12, 2013 | 5.817 | 5.825 | 5.774 | 5.802 | 161,449 | -0.03(-0.54%) |
Mar 11, 2013 | 5.790 | 5.837 | 5.778 | 5.833 | 238,624 | +0.04(+0.75%) |
Mar 08, 2013 | 5.738 | 5.790 | 5.731 | 5.790 | 284,033 | +0.04(+0.76%) |
Mar 07, 2013 | 5.723 | 5.750 | 5.719 | 5.746 | 233,778 | +0.01(+0.14%) |
Mar 06, 2013 | 5.734 | 5.746 | 5.715 | 5.738 | 226,837 | +0.01(+0.21%) |
Mar 05, 2013 | 5.683 | 5.734 | 5.699 | 5.727 | 252,325 | +0.03(+0.49%) |
Mar 04, 2013 | 5.640 | 5.699 | 5.636 | 5.699 | 176,441 | +0.02(+0.35%) |
Mar 01, 2013 | 5.616 | 5.687 | 5.616 | 5.679 | 273,767 | +0.03(+0.49%) |
Feb 28, 2013 | 5.683 | 5.691 | 5.644 | 5.651 | 289,807 | +0.00(+0.00%) |
Feb 27, 2013 | 5.572 | 5.659 | 5.572 | 5.651 | 410,242 | +0.06(+1.13%) |
Feb 26, 2013 | 5.561 | 5.588 | 5.557 | 5.588 | 223,513 | -0.04(-0.63%) |
Feb 22, 2013 | 5.612 | 5.628 | 5.580 | 5.624 | 228,113 | +0.03(+0.57%) |
Feb 21, 2013 | 5.667 | 5.667 | 5.576 | 5.592 | 422,955 | -0.08(-1.39%) |
Feb 20, 2013 | 5.703 | 5.729 | 5.640 | 5.671 | 199,561 | -0.03(-0.55%) |
Feb 19, 2013 | 5.723 | 5.731 | 5.687 | 5.703 | 324,963 | -0.02(-0.29%) |
Feb 15, 2013 | 5.727 | 5.735 | 5.680 | 5.719 | 224,724 | +0.00(+0.00%) |
Feb 14, 2013 | 5.708 | 5.719 | 5.661 | 5.719 | 244,182 | +0.02(+0.28%) |
Feb 13, 2013 | 5.688 | 5.723 | 5.676 | 5.704 | 206,260 | +0.01(+0.21%) |
Feb 12, 2013 | 5.641 | 5.694 | 5.629 | 5.692 | 130,151 | +0.04(+0.76%) |
Feb 11, 2013 | 5.661 | 5.676 | 5.637 | 5.649 | 245,416 | -0.03(-0.48%) |
Feb 08, 2013 | 5.661 | 5.684 | 5.653 | 5.676 | 272,478 | +0.00(+0.07%) |
Feb 07, 2013 | 5.672 | 5.696 | 5.629 | 5.672 | 241,292 | -0.02(-0.28%) |
Feb 06, 2013 | 5.637 | 5.692 | 5.625 | 5.688 | 183,254 | +0.12(+2.11%) |
Feb 04, 2013 | 5.629 | 5.818 | 5.492 | 5.570 | 545,730 | -0.10(-1.73%) |