Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.356 | 6.356 | 6.156 | 6.320 | 0 | -0.03(-0.46%) |
Apr 29, 2013 | 6.349 | 6.349 | 6.277 | 6.349 | 2,620 | +0.18(+2.95%) |
Apr 26, 2013 | 6.186 | 6.168 | 6.162 | 6.168 | 6,082 | +0.01(+0.10%) |
Apr 25, 2013 | 6.143 | 6.246 | 6.143 | 6.162 | 0 | +0.01(+0.10%) |
Apr 24, 2013 | 6.240 | 6.240 | 6.149 | 6.155 | 0 | -0.02(-0.29%) |
Apr 23, 2013 | 6.210 | 6.234 | 6.174 | 6.174 | 70,266 | -0.02(-0.39%) |
Apr 22, 2013 | 6.198 | 6.198 | 6.198 | 6.198 | 0 | +0.13(+2.20%) |
Apr 19, 2013 | 6.016 | 6.149 | 6.016 | 6.064 | 2,803 | -0.12(-1.96%) |
Apr 18, 2013 | 6.077 | 6.186 | 6.077 | 6.186 | 1,277 | +0.03(+0.49%) |
Apr 17, 2013 | 6.295 | 6.295 | 6.155 | 6.155 | 5,111 | -0.01(-0.20%) |
Apr 16, 2013 | 6.349 | 6.349 | 6.149 | 6.168 | 3,438 | -0.18(-2.77%) |
Apr 15, 2013 | 6.259 | 6.349 | 6.186 | 6.343 | 22,613 | +0.08(+1.36%) |
Apr 12, 2013 | 6.252 | 6.259 | 6.252 | 6.259 | 659 | +0.02(+0.29%) |
Apr 11, 2013 | 6.246 | 6.246 | 6.240 | 6.240 | 494 | +0.00(+0.00%) |
Apr 10, 2013 | 6.113 | 6.246 | 6.113 | 6.240 | 14,617 | +0.12(+1.98%) |
Apr 09, 2013 | 6.125 | 6.149 | 6.101 | 6.119 | 659 | -0.03(-0.49%) |
Apr 08, 2013 | 6.107 | 6.216 | 6.089 | 6.149 | 5,204 | +0.04(+0.70%) |
Apr 05, 2013 | 6.077 | 6.107 | 5.974 | 6.107 | 3,297 | +0.01(+0.10%) |
Apr 04, 2013 | 6.077 | 6.107 | 6.016 | 6.101 | 659 | +0.10(+1.62%) |
Apr 03, 2013 | 6.210 | 6.210 | 6.004 | 6.004 | 2,638 | -0.07(-1.20%) |
Apr 02, 2013 | 6.192 | 6.216 | 6.077 | 6.077 | 15,574 | +0.07(+1.21%) |
Apr 01, 2013 | 6.004 | 6.004 | 6.004 | 6.004 | 2,803 | +0.11(+1.85%) |
Mar 28, 2013 | 5.931 | 5.943 | 5.895 | 5.895 | 6,632 | -0.04(-0.71%) |
Mar 27, 2013 | 5.955 | 5.961 | 5.937 | 5.937 | 4,452 | -0.11(-1.81%) |
Mar 26, 2013 | 6.004 | 6.046 | 5.961 | 6.046 | 3,967 | +0.05(+0.81%) |
Mar 25, 2013 | 5.998 | 5.998 | 5.986 | 5.998 | 659 | -0.01(-0.10%) |
Mar 21, 2013 | 5.974 | 6.004 | 6.004 | 6.004 | 2,308 | +0.02(+0.41%) |
Mar 20, 2013 | 6.198 | 6.198 | 5.980 | 5.980 | 3,627 | -0.18(-2.95%) |
Mar 19, 2013 | 6.162 | 6.162 | 6.162 | 6.162 | 329 | +0.10(+1.60%) |
Mar 18, 2013 | 5.961 | 6.064 | 5.961 | 6.064 | 4,246 | +0.12(+2.04%) |
Mar 15, 2013 | 6.040 | 6.040 | 5.943 | 5.943 | 8,086 | -0.07(-1.11%) |
Mar 14, 2013 | 6.010 | 6.034 | 6.004 | 6.010 | 5,748 | +0.02(+0.41%) |
Mar 13, 2013 | 6.016 | 6.016 | 5.986 | 5.986 | 1,154 | +0.01(+0.15%) |
Mar 12, 2013 | 5.967 | 6.034 | 5.967 | 5.977 | 1,261 | -0.02(-0.25%) |
Mar 11, 2013 | 5.930 | 6.004 | 5.930 | 5.992 | 3,916 | -0.01(-0.10%) |
Mar 08, 2013 | 5.998 | 6.052 | 5.998 | 5.998 | 11,130 | +0.05(+0.82%) |
Mar 07, 2013 | 6.028 | 6.028 | 5.943 | 5.949 | 494 | -0.06(-1.04%) |
Mar 06, 2013 | 5.955 | 6.028 | 5.955 | 6.012 | 2,102 | +0.10(+1.67%) |
Mar 05, 2013 | 5.998 | 5.998 | 5.913 | 5.913 | 1,751 | -0.09(-1.51%) |
Mar 04, 2013 | 6.022 | 6.022 | 5.998 | 6.004 | 1,197 | +0.01(+0.10%) |
Mar 01, 2013 | 5.998 | 6.022 | 5.816 | 5.998 | 4,161 | +0.13(+2.27%) |
Feb 28, 2013 | 5.852 | 5.864 | 5.852 | 5.864 | 2,514 | -0.03(-0.51%) |
Feb 27, 2013 | 5.913 | 5.974 | 5.895 | 5.895 | 3,629 | -0.05(-0.82%) |
Feb 26, 2013 | 5.889 | 5.955 | 5.846 | 5.943 | 3,538 | -0.02(-0.31%) |
Feb 25, 2013 | 6.046 | 6.101 | 5.961 | 5.961 | 4,163 | -0.18(-2.87%) |
Feb 22, 2013 | 5.967 | 6.137 | 5.889 | 6.137 | 5,807 | +0.16(+2.64%) |
Feb 20, 2013 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | -0.08(-1.40%) |
Feb 19, 2013 | 6.204 | 6.204 | 5.883 | 6.064 | 10,462 | +0.19(+3.31%) |
Feb 13, 2013 | 5.992 | 5.870 | 5.870 | 5.870 | 3,627 | +0.08(+1.36%) |
Feb 12, 2013 | 5.828 | 5.974 | 5.792 | 5.792 | 4,287 | -0.01(-0.21%) |
Feb 11, 2013 | 5.816 | 5.816 | 5.804 | 5.804 | 329 | -0.12(-2.05%) |
Feb 08, 2013 | 6.064 | 6.064 | 5.913 | 5.925 | 1,319 | -0.24(-3.93%) |
Feb 07, 2013 | 5.919 | 6.174 | 5.919 | 6.168 | 6,310 | +0.16(+2.73%) |
Feb 06, 2013 | 5.804 | 6.004 | 5.804 | 6.004 | 7,977 | +0.15(+2.48%) |
Feb 04, 2013 | 5.894 | 5.912 | 5.834 | 5.858 | 8,438 | +0.02(+0.41%) |