Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.952 | 6.033 | 5.952 | 6.033 | 819,813 | +0.11(+1.89%) |
Apr 29, 2013 | 5.901 | 5.943 | 5.896 | 5.921 | 531,949 | +0.06(+1.00%) |
Apr 26, 2013 | 5.865 | 5.882 | 5.851 | 5.862 | 750,348 | -0.06(-0.94%) |
Apr 25, 2013 | 5.932 | 5.932 | 5.882 | 5.918 | 594,638 | +0.01(+0.24%) |
Apr 24, 2013 | 5.899 | 5.910 | 5.860 | 5.904 | 455,108 | +0.04(+0.71%) |
Apr 23, 2013 | 5.793 | 5.879 | 5.793 | 5.862 | 649,499 | +0.04(+0.77%) |
Apr 22, 2013 | 5.837 | 5.837 | 5.795 | 5.818 | 628,260 | +0.03(+0.43%) |
Apr 19, 2013 | 5.784 | 5.848 | 5.770 | 5.793 | 595,211 | +0.05(+0.87%) |
Apr 18, 2013 | 5.745 | 5.759 | 5.709 | 5.742 | 521,167 | +0.07(+1.28%) |
Apr 17, 2013 | 5.684 | 5.733 | 5.664 | 5.670 | 691,059 | -0.02(-0.39%) |
Apr 16, 2013 | 5.740 | 5.765 | 5.686 | 5.692 | 837,456 | +0.14(+2.57%) |
Apr 15, 2013 | 5.639 | 5.670 | 5.547 | 5.550 | 715,722 | -0.12(-2.12%) |
Apr 12, 2013 | 5.698 | 5.709 | 5.653 | 5.670 | 616,177 | -0.13(-2.26%) |
Apr 11, 2013 | 5.801 | 5.826 | 5.771 | 5.801 | 503,912 | +0.03(+0.53%) |
Apr 10, 2013 | 5.779 | 5.798 | 5.770 | 5.770 | 1,159,848 | +0.01(+0.19%) |
Apr 09, 2013 | 5.695 | 5.773 | 5.692 | 5.759 | 556,247 | +0.01(+0.19%) |
Apr 08, 2013 | 5.712 | 5.751 | 5.703 | 5.748 | 474,835 | +0.03(+0.49%) |
Apr 05, 2013 | 5.726 | 5.728 | 5.684 | 5.720 | 551,322 | -0.03(-0.44%) |
Apr 04, 2013 | 5.834 | 5.834 | 5.726 | 5.745 | 620,401 | -0.11(-1.86%) |
Apr 03, 2013 | 5.862 | 5.879 | 5.837 | 5.854 | 1,650,076 | -0.06(-1.04%) |
Apr 02, 2013 | 5.941 | 5.971 | 5.910 | 5.915 | 1,000,402 | +0.03(+0.47%) |
Apr 01, 2013 | 5.918 | 5.946 | 5.887 | 5.887 | 1,144,337 | -0.04(-0.71%) |
Mar 28, 2013 | 5.899 | 5.932 | 5.893 | 5.929 | 511,660 | +0.05(+0.81%) |
Mar 27, 2013 | 5.860 | 5.893 | 5.846 | 5.882 | 819,606 | +0.03(+0.57%) |
Mar 26, 2013 | 5.804 | 5.879 | 5.804 | 5.848 | 721,207 | +0.04(+0.62%) |
Mar 25, 2013 | 5.823 | 5.874 | 5.804 | 5.812 | 424,212 | -0.01(-0.14%) |
Mar 22, 2013 | 5.801 | 5.851 | 5.801 | 5.820 | 486,323 | +0.01(+0.19%) |
Mar 21, 2013 | 5.798 | 5.848 | 5.779 | 5.809 | 685,686 | -0.04(-0.67%) |
Mar 20, 2013 | 5.840 | 5.876 | 5.840 | 5.848 | 395,053 | +0.01(+0.14%) |
Mar 19, 2013 | 5.890 | 5.921 | 5.829 | 5.840 | 717,933 | -0.12(-1.97%) |
Mar 18, 2013 | 5.924 | 5.971 | 5.924 | 5.957 | 568,165 | -0.07(-1.20%) |
Mar 15, 2013 | 6.027 | 6.051 | 5.988 | 6.030 | 362,398 | -0.03(-0.51%) |
Mar 14, 2013 | 6.077 | 6.111 | 6.030 | 6.061 | 1,214,849 | +0.01(+0.23%) |
Mar 13, 2013 | 6.077 | 6.091 | 5.974 | 6.047 | 1,619,821 | -0.07(-1.19%) |
Mar 12, 2013 | 6.142 | 6.142 | 6.094 | 6.119 | 754,861 | -0.02(-0.36%) |
Mar 11, 2013 | 6.144 | 6.167 | 6.108 | 6.142 | 1,156,535 | -0.02(-0.36%) |
Mar 08, 2013 | 6.091 | 6.181 | 6.091 | 6.164 | 2,077,728 | +0.10(+1.66%) |
Mar 07, 2013 | 5.994 | 6.075 | 5.988 | 6.063 | 602,952 | +0.10(+1.73%) |
Mar 06, 2013 | 5.968 | 5.996 | 5.946 | 5.960 | 601,960 | +0.03(+0.57%) |
Mar 05, 2013 | 5.915 | 5.960 | 5.913 | 5.927 | 758,906 | +0.07(+1.14%) |
Mar 04, 2013 | 5.860 | 5.885 | 5.818 | 5.860 | 1,437,116 | -0.04(-0.76%) |
Mar 01, 2013 | 5.887 | 5.910 | 5.871 | 5.904 | 1,743,664 | -0.01(-0.09%) |
Feb 28, 2013 | 5.918 | 5.971 | 5.907 | 5.910 | 1,382,276 | -0.13(-2.22%) |
Feb 27, 2013 | 6.021 | 6.072 | 6.021 | 6.044 | 486,775 | +0.06(+1.03%) |
Feb 26, 2013 | 5.918 | 5.996 | 5.901 | 5.982 | 607,376 | +0.04(+0.70%) |
Feb 25, 2013 | 6.013 | 6.063 | 5.932 | 5.941 | 2,650,282 | -0.04(-0.65%) |
Feb 22, 2013 | 5.941 | 6.002 | 5.941 | 5.980 | 495,651 | +0.06(+1.09%) |
Feb 21, 2013 | 5.938 | 5.938 | 5.865 | 5.915 | 565,479 | -0.07(-1.12%) |
Feb 20, 2013 | 6.041 | 6.041 | 5.977 | 5.982 | 472,922 | -0.05(-0.79%) |
Feb 19, 2013 | 6.021 | 6.061 | 6.013 | 6.030 | 391,105 | +0.03(+0.51%) |
Feb 15, 2013 | 6.005 | 6.024 | 5.982 | 5.999 | 398,689 | -0.01(-0.19%) |
Feb 14, 2013 | 5.968 | 6.014 | 5.960 | 6.010 | 429,908 | +0.01(+0.14%) |
Feb 13, 2013 | 6.063 | 6.063 | 5.974 | 6.002 | 689,361 | -0.06(-0.92%) |
Feb 12, 2013 | 6.047 | 6.069 | 6.027 | 6.058 | 615,163 | +0.01(+0.18%) |
Feb 11, 2013 | 5.980 | 6.069 | 5.980 | 6.047 | 511,836 | +0.03(+0.46%) |
Feb 08, 2013 | 6.010 | 6.058 | 6.002 | 6.019 | 625,978 | -0.03(-0.46%) |
Feb 07, 2013 | 6.049 | 6.058 | 6.027 | 6.047 | 639,551 | -0.04(-0.64%) |
Feb 06, 2013 | 6.038 | 6.097 | 6.038 | 6.086 | 615,948 | +0.03(+0.41%) |
Feb 04, 2013 | 6.102 | 6.105 | 6.044 | 6.061 | 651,784 | -0.12(-1.94%) |