Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.939 | 6.024 | 5.935 | 6.007 | 72,137 | +0.10(+1.63%) |
Apr 29, 2013 | 5.885 | 5.921 | 5.875 | 5.910 | 99,150 | +0.02(+0.42%) |
Apr 26, 2013 | 5.878 | 5.885 | 5.855 | 5.885 | 42,636 | +0.01(+0.12%) |
Apr 25, 2013 | 5.885 | 5.885 | 5.857 | 5.878 | 60,935 | -0.01(-0.12%) |
Apr 24, 2013 | 5.885 | 5.885 | 5.865 | 5.885 | 53,984 | +0.00(+0.00%) |
Apr 23, 2013 | 5.882 | 5.885 | 5.871 | 5.885 | 108,245 | +0.00(+0.06%) |
Apr 22, 2013 | 5.878 | 5.882 | 5.860 | 5.882 | 44,311 | +0.00(+0.06%) |
Apr 19, 2013 | 5.846 | 5.882 | 5.814 | 5.878 | 38,060 | +0.01(+0.12%) |
Apr 18, 2013 | 5.875 | 5.875 | 5.803 | 5.871 | 25,312 | -0.01(-0.18%) |
Apr 17, 2013 | 5.860 | 5.882 | 5.814 | 5.882 | 71,106 | +0.00(+0.00%) |
Apr 16, 2013 | 5.871 | 5.882 | 5.814 | 5.882 | 82,798 | +0.00(+0.00%) |
Apr 15, 2013 | 5.871 | 5.882 | 5.853 | 5.882 | 53,880 | +0.00(+0.00%) |
Apr 12, 2013 | 5.875 | 5.882 | 5.853 | 5.882 | 67,491 | +0.01(+0.24%) |
Apr 11, 2013 | 5.853 | 5.878 | 5.842 | 5.867 | 81,504 | +0.01(+0.18%) |
Apr 10, 2013 | 5.860 | 5.871 | 5.814 | 5.857 | 50,117 | +0.03(+0.49%) |
Apr 09, 2013 | 5.810 | 5.835 | 5.764 | 5.828 | 57,318 | +0.03(+0.55%) |
Apr 08, 2013 | 5.789 | 5.807 | 5.714 | 5.796 | 38,444 | +0.03(+0.50%) |
Apr 05, 2013 | 5.714 | 5.807 | 5.664 | 5.768 | 202,201 | +0.03(+0.56%) |
Apr 04, 2013 | 5.735 | 5.739 | 5.675 | 5.735 | 106,368 | +0.04(+0.69%) |
Apr 03, 2013 | 5.685 | 5.743 | 5.660 | 5.696 | 94,003 | -0.01(-0.13%) |
Apr 02, 2013 | 5.757 | 5.764 | 5.662 | 5.703 | 142,582 | -0.04(-0.62%) |
Apr 01, 2013 | 5.782 | 5.782 | 5.646 | 5.739 | 135,698 | -0.01(-0.25%) |
Mar 28, 2013 | 5.871 | 5.871 | 5.714 | 5.753 | 212,882 | -0.09(-1.53%) |
Mar 27, 2013 | 5.850 | 5.850 | 5.814 | 5.842 | 47,279 | -0.01(-0.12%) |
Mar 26, 2013 | 5.832 | 5.850 | 5.796 | 5.850 | 95,127 | +0.05(+0.92%) |
Mar 25, 2013 | 5.853 | 5.867 | 5.789 | 5.796 | 203,008 | -0.03(-0.55%) |
Mar 22, 2013 | 5.764 | 5.850 | 5.764 | 5.828 | 113,597 | +0.06(+1.11%) |
Mar 21, 2013 | 5.725 | 5.803 | 5.725 | 5.764 | 58,312 | -0.01(-0.19%) |
Mar 20, 2013 | 5.782 | 5.850 | 5.743 | 5.775 | 88,424 | -0.01(-0.12%) |
Mar 19, 2013 | 5.743 | 5.800 | 5.728 | 5.782 | 75,676 | +0.04(+0.75%) |
Mar 18, 2013 | 5.778 | 5.778 | 5.682 | 5.739 | 54,933 | -0.01(-0.19%) |
Mar 15, 2013 | 5.764 | 5.800 | 5.718 | 5.750 | 95,197 | +0.01(+0.19%) |
Mar 14, 2013 | 5.750 | 5.750 | 5.710 | 5.739 | 42,078 | +0.02(+0.37%) |
Mar 13, 2013 | 5.760 | 5.760 | 5.685 | 5.718 | 65,270 | -0.02(-0.31%) |
Mar 12, 2013 | 5.760 | 5.764 | 5.710 | 5.735 | 36,357 | -0.02(-0.43%) |
Mar 11, 2013 | 5.793 | 5.793 | 5.707 | 5.760 | 107,561 | -0.03(-0.55%) |
Mar 08, 2013 | 5.789 | 5.796 | 5.746 | 5.793 | 94,785 | +0.04(+0.74%) |
Mar 07, 2013 | 5.789 | 5.800 | 5.693 | 5.750 | 105,763 | -0.02(-0.37%) |
Mar 06, 2013 | 5.753 | 5.793 | 5.696 | 5.771 | 51,725 | +0.04(+0.75%) |
Mar 05, 2013 | 5.725 | 5.768 | 5.621 | 5.728 | 116,791 | +0.05(+0.82%) |
Mar 04, 2013 | 5.685 | 5.714 | 5.657 | 5.682 | 58,439 | -0.05(-0.81%) |
Mar 01, 2013 | 5.610 | 5.728 | 5.589 | 5.728 | 102,966 | +0.07(+1.26%) |
Feb 28, 2013 | 5.699 | 5.743 | 5.653 | 5.657 | 107,065 | +0.04(+0.70%) |
Feb 27, 2013 | 5.700 | 5.703 | 5.586 | 5.618 | 116,275 | -0.10(-1.81%) |
Feb 26, 2013 | 5.685 | 5.750 | 5.653 | 5.721 | 90,814 | +0.02(+0.38%) |
Feb 25, 2013 | 5.710 | 5.728 | 5.653 | 5.700 | 48,041 | -0.00(-0.06%) |
Feb 22, 2013 | 5.696 | 5.743 | 5.628 | 5.703 | 74,011 | +0.05(+0.82%) |
Feb 21, 2013 | 5.725 | 5.725 | 5.610 | 5.657 | 50,403 | +0.05(+0.89%) |
Feb 20, 2013 | 5.721 | 5.721 | 5.586 | 5.607 | 108,511 | -0.07(-1.26%) |
Feb 19, 2013 | 5.682 | 5.685 | 5.615 | 5.678 | 169,707 | -0.01(-0.12%) |
Feb 15, 2013 | 5.619 | 5.685 | 5.577 | 5.685 | 108,736 | +0.08(+1.43%) |
Feb 14, 2013 | 5.629 | 5.630 | 5.581 | 5.605 | 83,291 | -0.02(-0.31%) |
Feb 13, 2013 | 5.643 | 5.643 | 5.601 | 5.622 | 64,143 | +0.00(+0.00%) |
Feb 12, 2013 | 5.598 | 5.622 | 5.584 | 5.622 | 53,107 | +0.04(+0.69%) |
Feb 11, 2013 | 5.594 | 5.605 | 5.581 | 5.584 | 70,892 | +0.00(+0.06%) |
Feb 08, 2013 | 5.588 | 5.605 | 5.567 | 5.581 | 68,280 | +0.01(+0.25%) |
Feb 07, 2013 | 5.654 | 5.654 | 5.549 | 5.567 | 102,388 | -0.03(-0.50%) |
Feb 06, 2013 | 5.598 | 5.598 | 5.574 | 5.594 | 55,738 | +0.08(+1.52%) |
Feb 04, 2013 | 5.601 | 5.601 | 5.507 | 5.511 | 143,975 | -0.09(-1.68%) |