Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.077 | 6.081 | 6.056 | 6.070 | 278,589 | +0.01(+0.17%) |
Apr 29, 2013 | 6.067 | 6.075 | 6.039 | 6.060 | 275,197 | +0.01(+0.17%) |
Apr 26, 2013 | 6.005 | 6.049 | 6.001 | 6.049 | 298,176 | +0.05(+0.81%) |
Apr 25, 2013 | 5.980 | 6.011 | 5.953 | 6.001 | 315,656 | +0.04(+0.70%) |
Apr 24, 2013 | 5.908 | 5.963 | 5.897 | 5.960 | 253,889 | +0.06(+1.00%) |
Apr 23, 2013 | 5.880 | 5.908 | 5.859 | 5.901 | 287,094 | +0.04(+0.71%) |
Apr 22, 2013 | 5.832 | 5.856 | 5.804 | 5.859 | 247,890 | +0.04(+0.65%) |
Apr 19, 2013 | 5.814 | 5.828 | 5.780 | 5.821 | 159,802 | +0.00(+0.00%) |
Apr 18, 2013 | 5.835 | 5.838 | 5.794 | 5.821 | 188,356 | -0.01(-0.24%) |
Apr 17, 2013 | 5.845 | 5.852 | 5.790 | 5.835 | 329,999 | -0.01(-0.24%) |
Apr 16, 2013 | 5.852 | 5.852 | 5.811 | 5.849 | 193,713 | +0.03(+0.54%) |
Apr 15, 2013 | 5.852 | 5.875 | 5.811 | 5.818 | 247,540 | -0.06(-1.00%) |
Apr 12, 2013 | 5.877 | 5.880 | 5.818 | 5.877 | 193,155 | -0.01(-0.23%) |
Apr 11, 2013 | 5.818 | 5.890 | 5.818 | 5.890 | 248,295 | +0.08(+1.45%) |
Apr 10, 2013 | 5.772 | 5.827 | 5.765 | 5.806 | 158,368 | +0.03(+0.48%) |
Apr 09, 2013 | 5.765 | 5.778 | 5.754 | 5.778 | 143,880 | +0.02(+0.30%) |
Apr 08, 2013 | 5.737 | 5.761 | 5.723 | 5.761 | 208,321 | +0.03(+0.60%) |
Apr 05, 2013 | 5.699 | 5.727 | 5.686 | 5.727 | 192,939 | -0.01(-0.18%) |
Apr 04, 2013 | 5.748 | 5.761 | 5.727 | 5.737 | 214,497 | +0.00(+0.06%) |
Apr 03, 2013 | 5.799 | 5.799 | 5.727 | 5.734 | 344,411 | -0.06(-1.01%) |
Apr 02, 2013 | 5.792 | 5.813 | 5.775 | 5.792 | 324,225 | +0.00(+0.06%) |
Apr 01, 2013 | 5.844 | 5.851 | 5.778 | 5.789 | 256,856 | -0.04(-0.71%) |
Mar 28, 2013 | 5.789 | 5.830 | 5.789 | 5.830 | 275,129 | +0.05(+0.89%) |
Mar 27, 2013 | 5.778 | 5.785 | 5.764 | 5.778 | 243,791 | -0.02(-0.30%) |
Mar 26, 2013 | 5.758 | 5.796 | 5.758 | 5.796 | 184,999 | +0.06(+0.96%) |
Mar 25, 2013 | 5.754 | 5.761 | 5.725 | 5.741 | 211,156 | -0.01(-0.18%) |
Mar 22, 2013 | 5.758 | 5.785 | 5.741 | 5.751 | 299,815 | +0.01(+0.12%) |
Mar 21, 2013 | 5.754 | 5.785 | 5.730 | 5.744 | 325,673 | -0.02(-0.30%) |
Mar 20, 2013 | 5.761 | 5.763 | 5.741 | 5.761 | 211,697 | +0.02(+0.42%) |
Mar 19, 2013 | 5.727 | 5.763 | 5.696 | 5.737 | 265,465 | -0.00(-0.04%) |
Mar 18, 2013 | 5.732 | 5.753 | 5.732 | 5.739 | 193,785 | -0.03(-0.47%) |
Mar 15, 2013 | 5.784 | 5.787 | 5.746 | 5.767 | 304,031 | -0.01(-0.12%) |
Mar 14, 2013 | 5.791 | 5.801 | 5.743 | 5.774 | 363,607 | +0.00(+0.06%) |
Mar 13, 2013 | 5.825 | 5.825 | 5.753 | 5.770 | 419,123 | -0.04(-0.65%) |
Mar 12, 2013 | 5.791 | 5.808 | 5.777 | 5.808 | 321,249 | +0.02(+0.35%) |
Mar 11, 2013 | 5.801 | 5.828 | 5.763 | 5.787 | 402,235 | -0.00(-0.06%) |
Mar 08, 2013 | 5.739 | 5.791 | 5.732 | 5.791 | 271,672 | +0.05(+0.83%) |
Mar 07, 2013 | 5.678 | 5.746 | 5.678 | 5.743 | 344,630 | +0.05(+0.90%) |
Mar 06, 2013 | 5.681 | 5.702 | 5.626 | 5.691 | 413,223 | +0.01(+0.12%) |
Mar 05, 2013 | 5.630 | 5.719 | 5.630 | 5.685 | 396,321 | +0.04(+0.73%) |
Mar 04, 2013 | 5.661 | 5.667 | 5.637 | 5.644 | 488,891 | -0.03(-0.48%) |
Mar 01, 2013 | 5.671 | 5.702 | 5.654 | 5.671 | 397,385 | -0.03(-0.60%) |
Feb 28, 2013 | 5.712 | 5.719 | 5.688 | 5.705 | 291,059 | +0.01(+0.18%) |
Feb 27, 2013 | 5.654 | 5.698 | 5.650 | 5.695 | 251,586 | +0.02(+0.36%) |
Feb 26, 2013 | 5.630 | 5.674 | 5.616 | 5.674 | 370,244 | +0.06(+1.10%) |
Feb 25, 2013 | 5.674 | 5.678 | 5.609 | 5.613 | 501,120 | -0.06(-1.14%) |
Feb 22, 2013 | 5.685 | 5.688 | 5.654 | 5.678 | 264,839 | +0.01(+0.18%) |
Feb 21, 2013 | 5.712 | 5.729 | 5.640 | 5.667 | 441,503 | -0.06(-1.02%) |
Feb 20, 2013 | 5.804 | 5.804 | 5.719 | 5.726 | 295,272 | -0.08(-1.36%) |
Feb 19, 2013 | 5.821 | 5.839 | 5.797 | 5.804 | 235,836 | -0.01(-0.24%) |
Feb 15, 2013 | 5.839 | 5.839 | 5.794 | 5.818 | 141,445 | -0.01(-0.18%) |
Feb 14, 2013 | 5.797 | 5.828 | 5.797 | 5.828 | 188,967 | +0.01(+0.24%) |
Feb 13, 2013 | 5.825 | 5.828 | 5.797 | 5.815 | 227,518 | +0.00(+0.08%) |
Feb 12, 2013 | 5.800 | 5.810 | 5.793 | 5.810 | 242,541 | +0.01(+0.18%) |
Feb 11, 2013 | 5.844 | 5.844 | 5.793 | 5.800 | 204,878 | -0.04(-0.70%) |
Feb 08, 2013 | 5.813 | 5.840 | 5.809 | 5.840 | 172,775 | +0.03(+0.47%) |
Feb 07, 2013 | 5.844 | 5.844 | 5.783 | 5.813 | 187,409 | -0.01(-0.18%) |
Feb 06, 2013 | 5.796 | 5.835 | 5.796 | 5.823 | 178,484 | +0.04(+0.77%) |
Feb 04, 2013 | 5.963 | 5.990 | 5.769 | 5.779 | 278,836 | -0.03(-0.59%) |