Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.697 | 5.735 | 5.649 | 5.659 | 0 | -0.03(-0.59%) |
Apr 29, 2013 | 5.702 | 5.726 | 5.644 | 5.692 | 1,365,268 | +0.01(+0.17%) |
Apr 26, 2013 | 5.702 | 5.716 | 5.683 | 5.683 | 1,282,535 | -0.01(-0.25%) |
Apr 25, 2013 | 5.702 | 5.726 | 5.692 | 5.697 | 676,342 | +0.01(+0.25%) |
Apr 24, 2013 | 5.692 | 5.702 | 5.659 | 5.683 | 0 | +0.01(+0.17%) |
Apr 23, 2013 | 5.630 | 5.675 | 5.625 | 5.673 | 1,270,862 | +0.05(+0.85%) |
Apr 22, 2013 | 5.635 | 5.644 | 5.611 | 5.625 | 1,029,305 | -0.01(-0.25%) |
Apr 19, 2013 | 5.649 | 5.649 | 5.630 | 5.640 | 653,889 | +0.00(+0.00%) |
Apr 18, 2013 | 5.668 | 5.711 | 5.635 | 5.640 | 1,483,434 | -0.02(-0.34%) |
Apr 17, 2013 | 5.644 | 5.685 | 5.620 | 5.659 | 1,310,098 | +0.00(+0.00%) |
Apr 16, 2013 | 5.644 | 5.707 | 5.644 | 5.659 | 1,133,571 | +0.00(+0.00%) |
Apr 15, 2013 | 5.721 | 5.735 | 5.630 | 5.659 | 1,862,816 | -0.06(-1.09%) |
Apr 12, 2013 | 5.697 | 5.730 | 5.620 | 5.721 | 1,311,693 | +0.03(+0.50%) |
Apr 11, 2013 | 5.630 | 5.716 | 5.630 | 5.692 | 793,994 | -0.01(-0.25%) |
Apr 10, 2013 | 5.673 | 5.721 | 5.663 | 5.707 | 1,670,781 | +0.02(+0.34%) |
Apr 09, 2013 | 5.730 | 5.730 | 5.635 | 5.687 | 1,918,369 | -0.04(-0.75%) |
Apr 08, 2013 | 5.668 | 5.730 | 5.649 | 5.730 | 1,052,492 | +0.05(+0.84%) |
Apr 05, 2013 | 5.663 | 5.697 | 5.625 | 5.683 | 979,894 | -0.02(-0.42%) |
Apr 04, 2013 | 5.707 | 5.721 | 5.687 | 5.707 | 562,305 | +0.01(+0.25%) |
Apr 03, 2013 | 5.692 | 5.707 | 5.668 | 5.692 | 1,318,650 | -0.01(-0.17%) |
Apr 02, 2013 | 5.740 | 5.778 | 5.663 | 5.702 | 1,395,784 | -0.03(-0.50%) |
Apr 01, 2013 | 5.750 | 5.759 | 5.692 | 5.730 | 1,355,070 | -0.04(-0.75%) |
Mar 28, 2013 | 5.759 | 5.793 | 5.730 | 5.774 | 1,661,405 | -0.00(-0.08%) |
Mar 27, 2013 | 5.745 | 5.783 | 5.716 | 5.778 | 669,838 | +0.01(+0.25%) |
Mar 26, 2013 | 5.735 | 5.774 | 5.735 | 5.764 | 1,434,458 | +0.05(+0.84%) |
Mar 25, 2013 | 5.697 | 5.733 | 5.697 | 5.716 | 1,001,542 | +0.01(+0.17%) |
Mar 22, 2013 | 5.711 | 5.745 | 5.697 | 5.707 | 815,669 | -0.01(-0.25%) |
Mar 21, 2013 | 5.692 | 5.738 | 5.692 | 5.721 | 1,306,978 | +0.01(+0.25%) |
Mar 20, 2013 | 5.759 | 5.788 | 5.702 | 5.707 | 2,001,078 | -0.03(-0.58%) |
Mar 19, 2013 | 5.730 | 5.769 | 5.730 | 5.740 | 1,603,860 | +0.00(+0.08%) |
Mar 18, 2013 | 5.754 | 5.783 | 5.730 | 5.735 | 4,249,573 | -0.05(-0.83%) |
Mar 15, 2013 | 5.754 | 5.821 | 5.754 | 5.783 | 3,542,234 | +0.02(+0.33%) |
Mar 14, 2013 | 5.721 | 5.774 | 5.678 | 5.764 | 2,454,912 | +0.06(+1.09%) |
Mar 13, 2013 | 5.716 | 5.721 | 5.697 | 5.702 | 1,137,993 | -0.01(-0.17%) |
Mar 12, 2013 | 5.702 | 5.750 | 5.640 | 5.711 | 3,644,338 | -0.01(-0.17%) |
Mar 11, 2013 | 5.797 | 5.797 | 5.711 | 5.721 | 2,511,759 | -0.06(-1.08%) |
Mar 08, 2013 | 5.783 | 5.788 | 5.735 | 5.783 | 2,695,718 | +0.02(+0.42%) |
Mar 07, 2013 | 5.769 | 5.788 | 5.740 | 5.759 | 1,423,675 | +0.00(+0.08%) |
Mar 06, 2013 | 5.726 | 5.764 | 5.692 | 5.754 | 3,654,266 | +0.05(+0.92%) |
Mar 05, 2013 | 5.721 | 5.726 | 5.687 | 5.702 | 1,199,801 | +0.01(+0.17%) |
Mar 04, 2013 | 5.687 | 5.735 | 5.649 | 5.692 | 1,058,270 | -0.00(-0.08%) |
Mar 01, 2013 | 5.644 | 5.707 | 5.635 | 5.697 | 1,320,055 | +0.04(+0.68%) |
Feb 28, 2013 | 5.640 | 5.707 | 5.640 | 5.659 | 2,414,844 | -0.02(-0.42%) |
Feb 27, 2013 | 5.644 | 5.707 | 5.635 | 5.683 | 1,185,505 | +0.02(+0.42%) |
Feb 26, 2013 | 5.630 | 5.673 | 5.616 | 5.659 | 1,768,915 | -0.02(-0.34%) |
Feb 22, 2013 | 5.668 | 5.687 | 5.640 | 5.678 | 1,339,083 | +0.03(+0.59%) |
Feb 21, 2013 | 5.659 | 5.668 | 5.601 | 5.644 | 1,147,116 | -0.03(-0.51%) |
Feb 20, 2013 | 5.735 | 5.735 | 5.668 | 5.673 | 1,450,459 | -0.05(-0.92%) |
Feb 19, 2013 | 5.702 | 5.730 | 5.673 | 5.726 | 1,901,550 | +0.01(+0.25%) |
Feb 15, 2013 | 5.711 | 5.721 | 5.663 | 5.711 | 1,868,527 | +0.01(+0.17%) |
Feb 14, 2013 | 5.687 | 5.707 | 5.654 | 5.702 | 1,186,178 | -0.00(-0.08%) |
Feb 13, 2013 | 5.687 | 5.707 | 5.668 | 5.707 | 881,361 | +0.03(+0.51%) |
Feb 12, 2013 | 5.687 | 5.687 | 5.635 | 5.678 | 1,970,644 | +0.00(+0.00%) |
Feb 11, 2013 | 5.630 | 5.683 | 5.625 | 5.678 | 1,897,593 | +0.06(+1.06%) |
Feb 08, 2013 | 5.625 | 5.630 | 5.592 | 5.618 | 1,837,177 | +0.01(+0.21%) |
Feb 07, 2013 | 5.601 | 5.625 | 5.573 | 5.606 | 1,769,294 | +0.00(+0.09%) |
Feb 06, 2013 | 5.587 | 5.613 | 5.539 | 5.601 | 2,941,016 | -0.05(-0.93%) |
Feb 04, 2013 | 5.649 | 5.673 | 5.580 | 5.654 | 2,756,470 | -0.01(-0.25%) |