Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.918 | 5.954 | 5.907 | 5.936 | 44,051 | +0.00(+0.00%) |
Apr 29, 2013 | 5.948 | 5.960 | 5.918 | 5.936 | 56,182 | +0.00(+0.00%) |
Apr 26, 2013 | 5.936 | 5.936 | 5.895 | 5.936 | 23,730 | +0.01(+0.18%) |
Apr 25, 2013 | 5.889 | 5.936 | 5.889 | 5.926 | 62,294 | +0.04(+0.63%) |
Apr 24, 2013 | 5.847 | 5.912 | 5.841 | 5.889 | 32,566 | +0.04(+0.71%) |
Apr 23, 2013 | 5.818 | 5.895 | 5.812 | 5.847 | 32,711 | +0.02(+0.41%) |
Apr 22, 2013 | 5.812 | 5.830 | 5.776 | 5.824 | 45,192 | +0.05(+0.82%) |
Apr 19, 2013 | 5.782 | 5.806 | 5.764 | 5.776 | 40,555 | -0.01(-0.10%) |
Apr 18, 2013 | 5.806 | 5.830 | 5.780 | 5.782 | 36,385 | -0.03(-0.51%) |
Apr 17, 2013 | 5.830 | 5.841 | 5.776 | 5.812 | 68,542 | -0.04(-0.61%) |
Apr 16, 2013 | 5.859 | 5.859 | 5.788 | 5.847 | 76,498 | +0.07(+1.23%) |
Apr 15, 2013 | 5.841 | 5.847 | 5.776 | 5.776 | 111,455 | -0.05(-0.81%) |
Apr 12, 2013 | 5.877 | 5.907 | 5.806 | 5.824 | 97,935 | -0.07(-1.21%) |
Apr 11, 2013 | 5.830 | 5.901 | 5.830 | 5.895 | 132,609 | +0.04(+0.61%) |
Apr 10, 2013 | 5.764 | 5.859 | 5.764 | 5.859 | 156,995 | +0.09(+1.65%) |
Apr 09, 2013 | 5.747 | 5.788 | 5.747 | 5.764 | 65,276 | +0.04(+0.62%) |
Apr 08, 2013 | 5.735 | 5.752 | 5.717 | 5.729 | 46,041 | +0.02(+0.42%) |
Apr 05, 2013 | 5.663 | 5.735 | 5.663 | 5.705 | 59,504 | -0.01(-0.21%) |
Apr 04, 2013 | 5.681 | 5.752 | 5.681 | 5.717 | 52,942 | +0.00(+0.00%) |
Apr 03, 2013 | 5.794 | 5.794 | 5.717 | 5.717 | 51,406 | -0.06(-1.03%) |
Apr 02, 2013 | 5.758 | 5.830 | 5.758 | 5.776 | 58,180 | +0.01(+0.21%) |
Apr 01, 2013 | 5.782 | 5.804 | 5.758 | 5.764 | 49,865 | -0.01(-0.10%) |
Mar 28, 2013 | 5.841 | 5.841 | 5.770 | 5.770 | 88,008 | -0.02(-0.42%) |
Mar 27, 2013 | 5.788 | 5.806 | 5.782 | 5.795 | 52,325 | -0.02(-0.30%) |
Mar 26, 2013 | 5.752 | 5.818 | 5.752 | 5.812 | 42,489 | +0.06(+0.99%) |
Mar 25, 2013 | 5.788 | 5.811 | 5.747 | 5.755 | 53,873 | -0.04(-0.68%) |
Mar 22, 2013 | 5.824 | 5.824 | 5.788 | 5.794 | 32,141 | +0.01(+0.21%) |
Mar 21, 2013 | 5.806 | 5.824 | 5.782 | 5.782 | 29,118 | -0.02(-0.41%) |
Mar 20, 2013 | 5.752 | 5.830 | 5.752 | 5.806 | 36,630 | +0.05(+0.93%) |
Mar 19, 2013 | 5.812 | 5.818 | 5.747 | 5.752 | 65,158 | -0.05(-0.94%) |
Mar 18, 2013 | 5.752 | 5.818 | 5.752 | 5.807 | 7,894 | -0.00(-0.08%) |
Mar 15, 2013 | 5.835 | 5.859 | 5.812 | 5.812 | 54,784 | -0.04(-0.71%) |
Mar 14, 2013 | 5.782 | 5.871 | 5.782 | 5.853 | 113,293 | +0.07(+1.13%) |
Mar 13, 2013 | 5.782 | 5.835 | 5.782 | 5.788 | 43,326 | -0.01(-0.20%) |
Mar 12, 2013 | 5.824 | 5.824 | 5.794 | 5.800 | 55,470 | -0.02(-0.31%) |
Mar 11, 2013 | 5.788 | 5.824 | 5.770 | 5.818 | 28,841 | +0.02(+0.41%) |
Mar 08, 2013 | 5.782 | 5.812 | 5.770 | 5.794 | 45,137 | +0.03(+0.51%) |
Mar 07, 2013 | 5.729 | 5.776 | 5.729 | 5.764 | 33,111 | +0.02(+0.31%) |
Mar 06, 2013 | 5.758 | 5.773 | 5.735 | 5.747 | 72,989 | -0.01(-0.21%) |
Mar 05, 2013 | 5.735 | 5.776 | 5.723 | 5.758 | 76,619 | +0.05(+0.94%) |
Mar 04, 2013 | 5.681 | 5.717 | 5.669 | 5.705 | 103,511 | -0.00(-0.04%) |
Mar 01, 2013 | 5.675 | 5.717 | 5.646 | 5.707 | 54,958 | +0.01(+0.24%) |
Feb 28, 2013 | 5.687 | 5.711 | 5.675 | 5.693 | 66,694 | -0.03(-0.52%) |
Feb 27, 2013 | 5.640 | 5.723 | 5.640 | 5.723 | 59,613 | +0.06(+1.06%) |
Feb 26, 2013 | 5.658 | 5.687 | 5.622 | 5.663 | 78,966 | -0.02(-0.43%) |
Feb 22, 2013 | 5.687 | 5.711 | 5.675 | 5.687 | 82,329 | +0.01(+0.10%) |
Feb 21, 2013 | 5.693 | 5.693 | 5.658 | 5.681 | 46,649 | -0.03(-0.52%) |
Feb 20, 2013 | 5.735 | 5.747 | 5.699 | 5.711 | 42,031 | -0.04(-0.62%) |
Feb 19, 2013 | 5.741 | 5.800 | 5.705 | 5.747 | 102,459 | +0.01(+0.21%) |
Feb 15, 2013 | 5.788 | 5.800 | 5.735 | 5.735 | 83,055 | -0.06(-1.02%) |
Feb 14, 2013 | 5.800 | 5.824 | 5.794 | 5.794 | 47,015 | -0.02(-0.31%) |
Feb 13, 2013 | 5.806 | 5.818 | 5.782 | 5.812 | 148,896 | +0.04(+0.72%) |
Feb 12, 2013 | 5.770 | 5.828 | 5.759 | 5.770 | 78,490 | -0.02(-0.40%) |
Feb 11, 2013 | 5.799 | 5.811 | 5.753 | 5.793 | 80,049 | -0.03(-0.60%) |
Feb 08, 2013 | 5.770 | 5.834 | 5.770 | 5.828 | 55,665 | +0.05(+0.80%) |
Feb 07, 2013 | 5.782 | 5.805 | 5.747 | 5.782 | 60,757 | -0.01(-0.20%) |
Feb 06, 2013 | 5.776 | 5.811 | 5.770 | 5.793 | 84,748 | +0.02(+0.40%) |
Feb 04, 2013 | 5.759 | 5.811 | 5.759 | 5.770 | 101,745 | -0.02(-0.40%) |