Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.251 | 6.251 | 6.055 | 6.216 | 0 | -0.03(-0.46%) |
Apr 29, 2013 | 6.245 | 6.245 | 6.174 | 6.245 | 2,663 | +0.18(+2.95%) |
Apr 26, 2013 | 6.084 | 6.066 | 6.060 | 6.066 | 6,184 | +0.01(+0.10%) |
Apr 25, 2013 | 6.042 | 6.144 | 6.042 | 6.060 | 0 | +0.01(+0.10%) |
Apr 24, 2013 | 6.138 | 6.138 | 6.048 | 6.054 | 0 | -0.02(-0.29%) |
Apr 23, 2013 | 6.108 | 6.132 | 6.072 | 6.072 | 71,441 | -0.02(-0.39%) |
Apr 22, 2013 | 6.096 | 6.096 | 6.096 | 6.096 | 0 | +0.13(+2.20%) |
Apr 19, 2013 | 5.917 | 6.048 | 5.917 | 5.965 | 2,850 | -0.12(-1.96%) |
Apr 18, 2013 | 5.977 | 6.084 | 5.977 | 6.084 | 1,299 | +0.03(+0.49%) |
Apr 17, 2013 | 6.191 | 6.191 | 6.054 | 6.054 | 5,197 | -0.01(-0.20%) |
Apr 16, 2013 | 6.245 | 6.245 | 6.048 | 6.066 | 3,495 | -0.17(-2.77%) |
Apr 15, 2013 | 6.156 | 6.245 | 6.084 | 6.239 | 22,991 | +0.08(+1.36%) |
Apr 12, 2013 | 6.150 | 6.156 | 6.150 | 6.156 | 670 | +0.02(+0.29%) |
Apr 11, 2013 | 6.144 | 6.144 | 6.138 | 6.138 | 502 | +0.00(+0.00%) |
Apr 10, 2013 | 6.012 | 6.144 | 6.012 | 6.138 | 14,862 | +0.12(+1.98%) |
Apr 09, 2013 | 6.024 | 6.048 | 6.001 | 6.018 | 670 | -0.03(-0.49%) |
Apr 08, 2013 | 6.006 | 6.114 | 5.989 | 6.048 | 5,291 | +0.04(+0.70%) |
Apr 05, 2013 | 5.977 | 6.006 | 5.875 | 6.006 | 3,353 | +0.01(+0.10%) |
Apr 04, 2013 | 5.977 | 6.006 | 5.917 | 6.001 | 670 | +0.10(+1.62%) |
Apr 03, 2013 | 6.108 | 6.108 | 5.905 | 5.905 | 2,682 | -0.07(-1.20%) |
Apr 02, 2013 | 6.090 | 6.114 | 5.977 | 5.977 | 15,834 | +0.07(+1.21%) |
Apr 01, 2013 | 5.905 | 5.905 | 5.905 | 5.905 | 2,850 | +0.11(+1.85%) |
Mar 28, 2013 | 5.834 | 5.845 | 5.798 | 5.798 | 6,742 | -0.04(-0.71%) |
Mar 27, 2013 | 5.857 | 5.863 | 5.839 | 5.839 | 4,526 | -0.11(-1.81%) |
Mar 26, 2013 | 5.905 | 5.947 | 5.863 | 5.947 | 4,033 | +0.05(+0.81%) |
Mar 25, 2013 | 5.899 | 5.899 | 5.887 | 5.899 | 670 | -0.01(-0.10%) |
Mar 21, 2013 | 5.875 | 5.905 | 5.905 | 5.905 | 2,347 | +0.02(+0.41%) |
Mar 20, 2013 | 6.096 | 6.096 | 5.881 | 5.881 | 3,688 | -0.18(-2.95%) |
Mar 19, 2013 | 6.060 | 6.060 | 6.060 | 6.060 | 335 | +0.10(+1.60%) |
Mar 18, 2013 | 5.863 | 5.965 | 5.863 | 5.965 | 4,317 | +0.12(+2.04%) |
Mar 15, 2013 | 5.941 | 5.941 | 5.845 | 5.845 | 8,221 | -0.07(-1.11%) |
Mar 14, 2013 | 5.911 | 5.935 | 5.905 | 5.911 | 5,844 | +0.02(+0.41%) |
Mar 13, 2013 | 5.917 | 5.917 | 5.887 | 5.887 | 1,173 | +0.01(+0.15%) |
Mar 12, 2013 | 5.869 | 5.935 | 5.869 | 5.878 | 1,282 | -0.01(-0.25%) |
Mar 11, 2013 | 5.832 | 5.905 | 5.832 | 5.893 | 3,981 | -0.01(-0.10%) |
Mar 08, 2013 | 5.899 | 5.953 | 5.899 | 5.899 | 11,316 | +0.05(+0.82%) |
Mar 07, 2013 | 5.929 | 5.929 | 5.845 | 5.851 | 502 | -0.06(-1.04%) |
Mar 06, 2013 | 5.857 | 5.929 | 5.857 | 5.913 | 2,137 | +0.10(+1.67%) |
Mar 05, 2013 | 5.899 | 5.899 | 5.816 | 5.816 | 1,780 | -0.09(-1.51%) |
Mar 04, 2013 | 5.923 | 5.923 | 5.899 | 5.905 | 1,217 | +0.01(+0.10%) |
Mar 01, 2013 | 5.899 | 5.923 | 5.720 | 5.899 | 4,231 | +0.13(+2.28%) |
Feb 28, 2013 | 5.756 | 5.768 | 5.756 | 5.768 | 2,556 | -0.03(-0.51%) |
Feb 27, 2013 | 5.816 | 5.875 | 5.798 | 5.798 | 3,690 | -0.05(-0.82%) |
Feb 26, 2013 | 5.792 | 5.857 | 5.750 | 5.845 | 3,597 | -0.02(-0.31%) |
Feb 25, 2013 | 5.947 | 6.001 | 5.863 | 5.863 | 4,233 | -0.17(-2.87%) |
Feb 22, 2013 | 5.869 | 6.036 | 5.792 | 6.036 | 5,904 | +0.16(+2.64%) |
Feb 20, 2013 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | -0.08(-1.40%) |
Feb 19, 2013 | 6.102 | 6.102 | 5.786 | 5.965 | 10,637 | +0.19(+3.31%) |
Feb 13, 2013 | 5.893 | 5.774 | 5.774 | 5.774 | 3,688 | +0.08(+1.36%) |
Feb 12, 2013 | 5.732 | 5.875 | 5.696 | 5.696 | 4,358 | -0.01(-0.21%) |
Feb 11, 2013 | 5.720 | 5.720 | 5.708 | 5.708 | 335 | -0.12(-2.05%) |
Feb 08, 2013 | 5.965 | 5.965 | 5.816 | 5.828 | 1,341 | -0.24(-3.93%) |
Feb 07, 2013 | 5.822 | 6.072 | 5.822 | 6.066 | 6,416 | +0.16(+2.73%) |
Feb 06, 2013 | 5.708 | 5.905 | 5.708 | 5.905 | 8,110 | +0.14(+2.48%) |
Feb 04, 2013 | 5.797 | 5.815 | 5.738 | 5.762 | 8,580 | +0.02(+0.41%) |