Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.660 | 5.830 | 5.600 | 5.770 | 0 | +0.09(+1.58%) |
Apr 29, 2013 | 5.600 | 5.700 | 5.580 | 5.680 | 78,957 | +0.08(+1.43%) |
Apr 26, 2013 | 5.620 | 5.670 | 5.550 | 5.600 | 115,742 | -0.03(-0.53%) |
Apr 25, 2013 | 5.640 | 5.640 | 5.550 | 5.630 | 78,276 | +0.00(+0.00%) |
Apr 24, 2013 | 5.560 | 5.680 | 5.560 | 5.630 | 60,403 | +0.07(+1.26%) |
Apr 23, 2013 | 5.520 | 5.580 | 5.490 | 5.560 | 76,530 | +0.09(+1.65%) |
Apr 22, 2013 | 5.560 | 5.580 | 5.340 | 5.470 | 161,143 | -0.06(-1.08%) |
Apr 19, 2013 | 5.430 | 5.570 | 5.360 | 5.530 | 161,146 | +0.10(+1.84%) |
Apr 18, 2013 | 5.360 | 5.440 | 5.230 | 5.430 | 283,522 | +0.07(+1.31%) |
Apr 17, 2013 | 5.500 | 5.510 | 5.320 | 5.360 | 242,575 | -0.22(-3.94%) |
Apr 16, 2013 | 5.430 | 5.640 | 5.350 | 5.580 | 127,049 | +0.22(+4.10%) |
Apr 15, 2013 | 5.660 | 5.700 | 5.350 | 5.360 | 240,094 | -0.33(-5.80%) |
Apr 12, 2013 | 5.590 | 5.710 | 5.510 | 5.690 | 88,160 | +0.05(+0.89%) |
Apr 11, 2013 | 5.770 | 5.770 | 5.580 | 5.640 | 94,594 | -0.12(-2.08%) |
Apr 10, 2013 | 5.700 | 5.890 | 5.690 | 5.760 | 246,702 | +0.06(+1.05%) |
Apr 09, 2013 | 5.770 | 5.770 | 5.640 | 5.700 | 137,218 | -0.07(-1.21%) |
Apr 08, 2013 | 5.730 | 5.770 | 5.585 | 5.770 | 108,496 | +0.08(+1.41%) |
Apr 05, 2013 | 5.450 | 5.700 | 5.270 | 5.690 | 124,276 | +0.12(+2.15%) |
Apr 04, 2013 | 5.670 | 5.690 | 5.565 | 5.570 | 214,022 | -0.10(-1.76%) |
Apr 03, 2013 | 5.620 | 5.700 | 5.520 | 5.670 | 196,624 | +0.07(+1.25%) |
Apr 02, 2013 | 5.720 | 5.800 | 5.580 | 5.600 | 103,119 | -0.09(-1.58%) |
Apr 01, 2013 | 5.810 | 5.880 | 5.640 | 5.690 | 175,185 | -0.14(-2.40%) |
Mar 28, 2013 | 5.980 | 6.000 | 5.790 | 5.830 | 166,573 | -0.12(-2.02%) |
Mar 27, 2013 | 5.930 | 5.990 | 5.860 | 5.950 | 132,152 | -0.05(-0.83%) |
Mar 26, 2013 | 6.070 | 6.070 | 5.960 | 6.000 | 247,005 | -0.02(-0.33%) |
Mar 25, 2013 | 6.000 | 6.070 | 5.920 | 6.020 | 197,031 | +0.06(+1.01%) |
Mar 22, 2013 | 5.840 | 5.970 | 5.780 | 5.960 | 180,344 | +0.16(+2.76%) |
Mar 21, 2013 | 5.940 | 5.970 | 5.780 | 5.800 | 227,344 | -0.21(-3.49%) |
Mar 20, 2013 | 5.990 | 6.030 | 5.920 | 6.010 | 213,867 | +0.01(+0.17%) |
Mar 19, 2013 | 6.000 | 6.090 | 5.826 | 6.000 | 337,984 | +0.00(+0.00%) |
Mar 18, 2013 | 5.850 | 6.000 | 5.800 | 6.000 | 179,664 | +0.08(+1.35%) |
Mar 15, 2013 | 5.950 | 5.950 | 5.850 | 5.920 | 236,037 | -0.02(-0.34%) |
Mar 14, 2013 | 5.750 | 5.950 | 5.750 | 5.940 | 210,793 | +0.23(+4.03%) |
Mar 13, 2013 | 5.850 | 5.920 | 5.700 | 5.710 | 138,526 | -0.15(-2.56%) |
Mar 12, 2013 | 5.910 | 6.090 | 5.830 | 5.860 | 245,940 | -0.05(-0.85%) |
Mar 11, 2013 | 5.520 | 5.990 | 5.520 | 5.910 | 514,409 | +0.37(+6.68%) |
Mar 08, 2013 | 5.520 | 5.560 | 5.450 | 5.540 | 357,231 | +0.08(+1.47%) |
Mar 07, 2013 | 5.430 | 5.530 | 5.430 | 5.460 | 129,441 | +0.02(+0.37%) |
Mar 06, 2013 | 5.530 | 5.580 | 5.430 | 5.440 | 263,034 | -0.10(-1.81%) |
Mar 05, 2013 | 5.470 | 5.701 | 5.320 | 5.540 | 413,229 | +0.08(+1.47%) |
Mar 04, 2013 | 5.500 | 5.530 | 5.390 | 5.460 | 161,689 | -0.06(-1.09%) |
Mar 01, 2013 | 5.480 | 5.605 | 5.390 | 5.520 | 213,969 | +0.00(+0.00%) |
Feb 28, 2013 | 5.350 | 5.550 | 4.840 | 5.520 | 854,017 | +0.75(+15.72%) |
Feb 27, 2013 | 4.600 | 4.830 | 4.600 | 4.770 | 90,450 | +0.15(+3.25%) |
Feb 26, 2013 | 4.660 | 4.690 | 4.550 | 4.620 | 86,762 | -0.19(-3.95%) |
Feb 22, 2013 | 4.750 | 4.810 | 4.700 | 4.810 | 78,956 | +0.08(+1.69%) |
Feb 21, 2013 | 4.780 | 4.810 | 4.655 | 4.730 | 144,633 | -0.06(-1.25%) |
Feb 20, 2013 | 4.905 | 4.910 | 4.760 | 4.790 | 144,628 | -0.12(-2.44%) |
Feb 19, 2013 | 4.840 | 4.920 | 4.820 | 4.910 | 121,647 | +0.06(+1.24%) |
Feb 15, 2013 | 4.950 | 4.950 | 4.810 | 4.850 | 174,179 | -0.06(-1.22%) |
Feb 14, 2013 | 4.960 | 5.000 | 4.900 | 4.910 | 77,111 | -0.08(-1.60%) |
Feb 13, 2013 | 4.910 | 5.040 | 4.880 | 4.990 | 108,490 | +0.10(+2.04%) |
Feb 12, 2013 | 4.750 | 4.900 | 4.700 | 4.890 | 207,175 | +0.15(+3.16%) |
Feb 11, 2013 | 4.610 | 4.740 | 4.600 | 4.740 | 80,248 | +0.16(+3.49%) |
Feb 08, 2013 | 4.620 | 4.640 | 4.560 | 4.580 | 98,058 | -0.02(-0.43%) |
Feb 07, 2013 | 4.640 | 4.740 | 4.560 | 4.600 | 58,392 | -0.04(-0.86%) |
Feb 06, 2013 | 4.630 | 4.650 | 4.570 | 4.640 | 116,657 | +0.04(+0.87%) |
Feb 04, 2013 | 4.640 | 4.700 | 4.560 | 4.600 | 155,842 | -0.08(-1.71%) |