Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.743 | 5.791 | 5.713 | 5.787 | 131,350 | +0.01(+0.24%) |
Apr 29, 2013 | 5.739 | 5.794 | 5.708 | 5.774 | 80,327 | +0.03(+0.54%) |
Apr 26, 2013 | 5.746 | 5.760 | 5.715 | 5.743 | 88,676 | +0.00(+0.00%) |
Apr 25, 2013 | 5.811 | 5.818 | 5.715 | 5.743 | 127,491 | -0.04(-0.71%) |
Apr 24, 2013 | 5.729 | 5.791 | 5.729 | 5.784 | 94,365 | +0.06(+0.96%) |
Apr 23, 2013 | 5.677 | 5.753 | 5.643 | 5.729 | 76,375 | +0.09(+1.59%) |
Apr 22, 2013 | 5.605 | 5.660 | 5.553 | 5.639 | 82,537 | +0.02(+0.43%) |
Apr 19, 2013 | 5.588 | 5.615 | 5.543 | 5.615 | 174,244 | +0.07(+1.18%) |
Apr 18, 2013 | 5.584 | 5.591 | 5.529 | 5.550 | 146,847 | -0.00(-0.06%) |
Apr 17, 2013 | 5.540 | 5.595 | 5.529 | 5.553 | 111,319 | -0.01(-0.19%) |
Apr 16, 2013 | 5.629 | 5.677 | 5.529 | 5.564 | 120,311 | -0.01(-0.18%) |
Apr 15, 2013 | 5.705 | 5.708 | 5.571 | 5.574 | 152,050 | -0.14(-2.41%) |
Apr 12, 2013 | 5.743 | 5.761 | 5.688 | 5.712 | 56,713 | -0.04(-0.72%) |
Apr 11, 2013 | 5.736 | 5.760 | 5.701 | 5.753 | 91,704 | +0.03(+0.60%) |
Apr 10, 2013 | 5.691 | 5.749 | 5.667 | 5.718 | 126,325 | +0.05(+0.85%) |
Apr 09, 2013 | 5.674 | 5.715 | 5.615 | 5.670 | 77,367 | -0.00(-0.06%) |
Apr 08, 2013 | 5.615 | 5.701 | 5.602 | 5.674 | 118,444 | +0.06(+1.10%) |
Apr 05, 2013 | 5.688 | 5.688 | 5.588 | 5.612 | 341,629 | -0.10(-1.69%) |
Apr 04, 2013 | 5.705 | 5.760 | 5.657 | 5.708 | 182,018 | -0.09(-1.60%) |
Apr 03, 2013 | 5.846 | 5.846 | 5.763 | 5.801 | 168,041 | -0.01(-0.24%) |
Apr 02, 2013 | 5.780 | 5.846 | 5.780 | 5.815 | 123,402 | +0.02(+0.30%) |
Apr 01, 2013 | 5.829 | 5.863 | 5.743 | 5.798 | 172,252 | -0.02(-0.35%) |
Mar 28, 2013 | 5.863 | 5.863 | 5.798 | 5.818 | 67,668 | -0.01(-0.18%) |
Mar 27, 2013 | 5.791 | 5.870 | 5.784 | 5.829 | 52,180 | +0.00(+0.00%) |
Mar 26, 2013 | 5.853 | 5.856 | 5.798 | 5.829 | 60,991 | +0.02(+0.30%) |
Mar 25, 2013 | 5.820 | 5.863 | 5.780 | 5.811 | 125,862 | -0.02(-0.35%) |
Mar 22, 2013 | 5.791 | 5.880 | 5.774 | 5.832 | 130,419 | +0.04(+0.65%) |
Mar 21, 2013 | 5.767 | 5.841 | 5.760 | 5.794 | 75,875 | +0.03(+0.48%) |
Mar 20, 2013 | 5.777 | 5.842 | 5.756 | 5.767 | 69,654 | +0.02(+0.42%) |
Mar 19, 2013 | 5.798 | 5.798 | 5.729 | 5.743 | 91,076 | -0.01(-0.18%) |
Mar 18, 2013 | 5.756 | 5.839 | 5.725 | 5.753 | 177,068 | -0.00(-0.06%) |
Mar 15, 2013 | 5.915 | 5.939 | 5.756 | 5.756 | 454,973 | -0.14(-2.39%) |
Mar 14, 2013 | 5.880 | 5.911 | 5.846 | 5.897 | 77,550 | +0.01(+0.12%) |
Mar 13, 2013 | 5.935 | 5.949 | 5.863 | 5.890 | 255,328 | -0.06(-1.04%) |
Mar 12, 2013 | 5.877 | 5.976 | 5.877 | 5.952 | 45,823 | +0.07(+1.17%) |
Mar 11, 2013 | 5.832 | 5.928 | 5.829 | 5.884 | 57,214 | +0.05(+0.88%) |
Mar 08, 2013 | 5.818 | 5.870 | 5.760 | 5.832 | 67,549 | +0.03(+0.59%) |
Mar 07, 2013 | 5.835 | 5.859 | 5.739 | 5.798 | 120,575 | +0.00(+0.00%) |
Mar 06, 2013 | 5.818 | 5.818 | 5.749 | 5.798 | 38,872 | +0.01(+0.12%) |
Mar 05, 2013 | 5.894 | 5.894 | 5.749 | 5.791 | 80,758 | -0.06(-0.94%) |
Mar 04, 2013 | 5.839 | 5.859 | 5.787 | 5.846 | 38,782 | -0.02(-0.35%) |
Mar 01, 2013 | 5.846 | 5.877 | 5.808 | 5.866 | 43,319 | +0.01(+0.18%) |
Feb 28, 2013 | 5.736 | 5.866 | 5.736 | 5.856 | 113,206 | +0.14(+2.47%) |
Feb 27, 2013 | 5.767 | 5.808 | 5.708 | 5.715 | 205,888 | -0.07(-1.25%) |
Feb 26, 2013 | 5.743 | 5.818 | 5.739 | 5.787 | 68,701 | -0.07(-1.12%) |
Feb 22, 2013 | 5.890 | 5.890 | 5.822 | 5.853 | 60,901 | +0.03(+0.47%) |
Feb 21, 2013 | 5.815 | 5.869 | 5.804 | 5.825 | 63,085 | +0.00(+0.06%) |
Feb 20, 2013 | 5.815 | 5.915 | 5.811 | 5.822 | 72,071 | -0.02(-0.41%) |
Feb 19, 2013 | 5.904 | 5.911 | 5.808 | 5.846 | 119,209 | -0.07(-1.11%) |
Feb 15, 2013 | 5.890 | 5.925 | 5.877 | 5.911 | 61,401 | +0.06(+1.00%) |
Feb 14, 2013 | 5.825 | 5.873 | 5.801 | 5.853 | 104,976 | +0.06(+1.07%) |
Feb 13, 2013 | 5.804 | 5.918 | 5.791 | 5.791 | 143,930 | -0.04(-0.77%) |
Feb 12, 2013 | 5.846 | 5.918 | 5.794 | 5.835 | 105,442 | -0.02(-0.29%) |
Feb 11, 2013 | 5.901 | 5.925 | 5.780 | 5.853 | 38,514 | -0.02(-0.41%) |
Feb 08, 2013 | 5.846 | 5.918 | 5.777 | 5.877 | 103,740 | +0.04(+0.77%) |
Feb 07, 2013 | 5.915 | 5.915 | 5.794 | 5.832 | 98,826 | -0.03(-0.59%) |
Feb 06, 2013 | 5.915 | 5.928 | 5.846 | 5.866 | 78,021 | -0.14(-2.35%) |
Feb 04, 2013 | 6.018 | 6.021 | 5.959 | 6.007 | 53,895 | +0.01(+0.17%) |