Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.803 | 5.882 | 5.803 | 5.882 | 840,860 | +0.11(+1.89%) |
Apr 29, 2013 | 5.754 | 5.794 | 5.749 | 5.773 | 545,606 | +0.06(+1.00%) |
Apr 26, 2013 | 5.718 | 5.735 | 5.705 | 5.716 | 769,611 | -0.05(-0.94%) |
Apr 25, 2013 | 5.784 | 5.784 | 5.735 | 5.770 | 609,903 | +0.01(+0.24%) |
Apr 24, 2013 | 5.751 | 5.762 | 5.713 | 5.756 | 466,792 | +0.04(+0.71%) |
Apr 23, 2013 | 5.648 | 5.732 | 5.648 | 5.716 | 666,173 | +0.04(+0.77%) |
Apr 22, 2013 | 5.691 | 5.691 | 5.650 | 5.672 | 644,389 | +0.02(+0.43%) |
Apr 19, 2013 | 5.639 | 5.702 | 5.626 | 5.648 | 610,491 | +0.05(+0.88%) |
Apr 18, 2013 | 5.601 | 5.615 | 5.566 | 5.599 | 534,547 | +0.07(+1.28%) |
Apr 17, 2013 | 5.541 | 5.589 | 5.522 | 5.528 | 708,800 | -0.02(-0.39%) |
Apr 16, 2013 | 5.596 | 5.620 | 5.544 | 5.550 | 858,955 | +0.14(+2.57%) |
Apr 15, 2013 | 5.498 | 5.528 | 5.409 | 5.411 | 734,097 | -0.12(-2.12%) |
Apr 12, 2013 | 5.555 | 5.566 | 5.511 | 5.528 | 631,996 | -0.13(-2.26%) |
Apr 11, 2013 | 5.656 | 5.680 | 5.626 | 5.656 | 516,848 | +0.03(+0.53%) |
Apr 10, 2013 | 5.634 | 5.652 | 5.626 | 5.626 | 1,189,624 | +0.01(+0.19%) |
Apr 09, 2013 | 5.552 | 5.629 | 5.550 | 5.615 | 570,528 | +0.01(+0.19%) |
Apr 08, 2013 | 5.569 | 5.607 | 5.560 | 5.604 | 487,025 | +0.03(+0.49%) |
Apr 05, 2013 | 5.582 | 5.585 | 5.541 | 5.577 | 565,476 | -0.02(-0.44%) |
Apr 04, 2013 | 5.688 | 5.688 | 5.582 | 5.601 | 636,328 | -0.11(-1.86%) |
Apr 03, 2013 | 5.716 | 5.732 | 5.691 | 5.707 | 1,692,438 | -0.06(-1.04%) |
Apr 02, 2013 | 5.792 | 5.822 | 5.762 | 5.767 | 1,026,085 | +0.03(+0.47%) |
Apr 01, 2013 | 5.770 | 5.797 | 5.740 | 5.740 | 1,173,715 | -0.04(-0.71%) |
Mar 28, 2013 | 5.751 | 5.784 | 5.746 | 5.781 | 524,796 | +0.05(+0.81%) |
Mar 27, 2013 | 5.713 | 5.746 | 5.699 | 5.735 | 840,647 | +0.03(+0.57%) |
Mar 26, 2013 | 5.658 | 5.732 | 5.658 | 5.702 | 739,722 | +0.04(+0.62%) |
Mar 25, 2013 | 5.678 | 5.727 | 5.658 | 5.667 | 435,102 | -0.01(-0.14%) |
Mar 22, 2013 | 5.656 | 5.705 | 5.656 | 5.675 | 498,808 | +0.01(+0.19%) |
Mar 21, 2013 | 5.653 | 5.702 | 5.634 | 5.664 | 703,289 | -0.04(-0.67%) |
Mar 20, 2013 | 5.694 | 5.729 | 5.694 | 5.702 | 405,195 | +0.01(+0.14%) |
Mar 19, 2013 | 5.743 | 5.773 | 5.683 | 5.694 | 736,364 | -0.11(-1.97%) |
Mar 18, 2013 | 5.776 | 5.822 | 5.776 | 5.808 | 582,752 | -0.07(-1.20%) |
Mar 15, 2013 | 5.876 | 5.900 | 5.838 | 5.879 | 371,701 | -0.03(-0.51%) |
Mar 14, 2013 | 5.925 | 5.958 | 5.879 | 5.909 | 1,246,037 | +0.01(+0.23%) |
Mar 13, 2013 | 5.925 | 5.939 | 5.824 | 5.895 | 1,661,406 | -0.07(-1.19%) |
Mar 12, 2013 | 5.988 | 5.988 | 5.942 | 5.966 | 774,240 | -0.02(-0.36%) |
Mar 11, 2013 | 5.991 | 6.012 | 5.955 | 5.988 | 1,186,226 | -0.02(-0.36%) |
Mar 08, 2013 | 5.939 | 6.026 | 5.939 | 6.010 | 2,131,068 | +0.10(+1.66%) |
Mar 07, 2013 | 5.844 | 5.922 | 5.838 | 5.912 | 618,431 | +0.10(+1.73%) |
Mar 06, 2013 | 5.819 | 5.846 | 5.797 | 5.811 | 617,413 | +0.03(+0.57%) |
Mar 05, 2013 | 5.767 | 5.811 | 5.765 | 5.778 | 778,389 | +0.07(+1.14%) |
Mar 04, 2013 | 5.713 | 5.737 | 5.672 | 5.713 | 1,474,010 | -0.04(-0.76%) |
Mar 01, 2013 | 5.740 | 5.762 | 5.724 | 5.756 | 1,788,429 | -0.01(-0.09%) |
Feb 28, 2013 | 5.770 | 5.822 | 5.759 | 5.762 | 1,417,763 | -0.13(-2.22%) |
Feb 27, 2013 | 5.871 | 5.920 | 5.871 | 5.893 | 499,271 | +0.06(+1.03%) |
Feb 26, 2013 | 5.770 | 5.846 | 5.754 | 5.833 | 622,969 | +0.04(+0.70%) |
Feb 25, 2013 | 5.863 | 5.912 | 5.784 | 5.792 | 2,718,321 | -0.04(-0.65%) |
Feb 22, 2013 | 5.792 | 5.852 | 5.792 | 5.830 | 508,376 | +0.06(+1.09%) |
Feb 21, 2013 | 5.789 | 5.789 | 5.718 | 5.767 | 579,996 | -0.07(-1.12%) |
Feb 20, 2013 | 5.890 | 5.890 | 5.827 | 5.833 | 485,063 | -0.05(-0.79%) |
Feb 19, 2013 | 5.871 | 5.909 | 5.863 | 5.879 | 401,146 | +0.03(+0.51%) |
Feb 15, 2013 | 5.854 | 5.873 | 5.833 | 5.849 | 408,924 | -0.01(-0.19%) |
Feb 14, 2013 | 5.819 | 5.864 | 5.811 | 5.860 | 440,944 | +0.01(+0.14%) |
Feb 13, 2013 | 5.912 | 5.912 | 5.824 | 5.852 | 707,059 | -0.05(-0.92%) |
Feb 12, 2013 | 5.895 | 5.917 | 5.876 | 5.906 | 630,956 | +0.01(+0.18%) |
Feb 11, 2013 | 5.830 | 5.917 | 5.830 | 5.895 | 524,976 | +0.03(+0.46%) |
Feb 08, 2013 | 5.860 | 5.906 | 5.852 | 5.868 | 642,048 | -0.03(-0.46%) |
Feb 07, 2013 | 5.898 | 5.906 | 5.876 | 5.895 | 655,970 | -0.04(-0.64%) |
Feb 06, 2013 | 5.887 | 5.944 | 5.887 | 5.933 | 631,761 | +0.02(+0.41%) |
Feb 04, 2013 | 5.950 | 5.952 | 5.893 | 5.909 | 668,517 | -0.12(-1.94%) |