Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.952 | 6.033 | 5.952 | 6.033 | 819,709 | +0.11(+1.89%) |
Apr 29, 2013 | 5.902 | 5.944 | 5.897 | 5.922 | 531,882 | +0.06(+1.00%) |
Apr 26, 2013 | 5.866 | 5.883 | 5.852 | 5.863 | 750,252 | -0.06(-0.94%) |
Apr 25, 2013 | 5.933 | 5.933 | 5.883 | 5.919 | 594,562 | +0.01(+0.24%) |
Apr 24, 2013 | 5.899 | 5.911 | 5.860 | 5.905 | 455,050 | +0.04(+0.71%) |
Apr 23, 2013 | 5.793 | 5.880 | 5.793 | 5.863 | 649,416 | +0.04(+0.77%) |
Apr 22, 2013 | 5.838 | 5.838 | 5.796 | 5.818 | 628,180 | +0.03(+0.43%) |
Apr 19, 2013 | 5.785 | 5.849 | 5.771 | 5.793 | 595,135 | +0.05(+0.88%) |
Apr 18, 2013 | 5.746 | 5.760 | 5.710 | 5.743 | 521,101 | +0.07(+1.28%) |
Apr 17, 2013 | 5.684 | 5.733 | 5.665 | 5.670 | 690,971 | -0.02(-0.39%) |
Apr 16, 2013 | 5.740 | 5.765 | 5.687 | 5.693 | 837,349 | +0.14(+2.57%) |
Apr 15, 2013 | 5.640 | 5.670 | 5.548 | 5.550 | 715,631 | -0.12(-2.12%) |
Apr 12, 2013 | 5.698 | 5.710 | 5.654 | 5.670 | 616,099 | -0.13(-2.26%) |
Apr 11, 2013 | 5.802 | 5.827 | 5.771 | 5.802 | 503,848 | +0.03(+0.53%) |
Apr 10, 2013 | 5.779 | 5.798 | 5.771 | 5.771 | 1,159,701 | +0.01(+0.19%) |
Apr 09, 2013 | 5.696 | 5.774 | 5.693 | 5.760 | 556,177 | +0.01(+0.19%) |
Apr 08, 2013 | 5.712 | 5.751 | 5.704 | 5.749 | 474,775 | +0.03(+0.49%) |
Apr 05, 2013 | 5.726 | 5.729 | 5.684 | 5.721 | 551,252 | -0.03(-0.44%) |
Apr 04, 2013 | 5.835 | 5.835 | 5.726 | 5.746 | 620,322 | -0.11(-1.86%) |
Apr 03, 2013 | 5.863 | 5.880 | 5.838 | 5.855 | 1,649,867 | -0.06(-1.04%) |
Apr 02, 2013 | 5.941 | 5.972 | 5.911 | 5.916 | 1,000,275 | +0.03(+0.47%) |
Apr 01, 2013 | 5.919 | 5.947 | 5.888 | 5.888 | 1,144,192 | -0.04(-0.71%) |
Mar 28, 2013 | 5.899 | 5.933 | 5.894 | 5.930 | 511,595 | +0.05(+0.81%) |
Mar 27, 2013 | 5.860 | 5.894 | 5.846 | 5.883 | 819,501 | +0.03(+0.57%) |
Mar 26, 2013 | 5.804 | 5.880 | 5.804 | 5.849 | 721,115 | +0.04(+0.62%) |
Mar 25, 2013 | 5.824 | 5.874 | 5.804 | 5.813 | 424,158 | -0.01(-0.14%) |
Mar 22, 2013 | 5.802 | 5.852 | 5.802 | 5.821 | 486,261 | +0.01(+0.19%) |
Mar 21, 2013 | 5.799 | 5.849 | 5.779 | 5.810 | 685,599 | -0.04(-0.67%) |
Mar 20, 2013 | 5.841 | 5.877 | 5.841 | 5.849 | 395,003 | +0.01(+0.14%) |
Mar 19, 2013 | 5.891 | 5.922 | 5.830 | 5.841 | 717,841 | -0.12(-1.97%) |
Mar 18, 2013 | 5.925 | 5.972 | 5.925 | 5.958 | 568,093 | -0.07(-1.20%) |
Mar 15, 2013 | 6.028 | 6.052 | 5.989 | 6.031 | 362,352 | -0.03(-0.51%) |
Mar 14, 2013 | 6.078 | 6.112 | 6.031 | 6.061 | 1,214,695 | +0.01(+0.23%) |
Mar 13, 2013 | 6.078 | 6.092 | 5.975 | 6.047 | 1,619,616 | -0.07(-1.19%) |
Mar 12, 2013 | 6.142 | 6.142 | 6.095 | 6.120 | 754,765 | -0.02(-0.36%) |
Mar 11, 2013 | 6.145 | 6.167 | 6.109 | 6.142 | 1,156,388 | -0.02(-0.36%) |
Mar 08, 2013 | 6.092 | 6.181 | 6.092 | 6.165 | 2,077,464 | +0.10(+1.66%) |
Mar 07, 2013 | 5.994 | 6.075 | 5.989 | 6.064 | 602,875 | +0.10(+1.73%) |
Mar 06, 2013 | 5.969 | 5.997 | 5.947 | 5.961 | 601,883 | +0.03(+0.57%) |
Mar 05, 2013 | 5.916 | 5.961 | 5.913 | 5.927 | 758,809 | +0.07(+1.14%) |
Mar 04, 2013 | 5.860 | 5.885 | 5.818 | 5.860 | 1,436,933 | -0.04(-0.76%) |
Mar 01, 2013 | 5.888 | 5.911 | 5.871 | 5.905 | 1,743,443 | -0.01(-0.09%) |
Feb 28, 2013 | 5.919 | 5.972 | 5.908 | 5.911 | 1,382,101 | -0.13(-2.22%) |
Feb 27, 2013 | 6.022 | 6.072 | 6.022 | 6.045 | 486,713 | +0.06(+1.03%) |
Feb 26, 2013 | 5.919 | 5.997 | 5.902 | 5.983 | 607,299 | +0.04(+0.70%) |
Feb 25, 2013 | 6.014 | 6.064 | 5.933 | 5.941 | 2,649,945 | -0.04(-0.65%) |
Feb 22, 2013 | 5.941 | 6.003 | 5.941 | 5.980 | 495,588 | +0.06(+1.09%) |
Feb 21, 2013 | 5.938 | 5.938 | 5.866 | 5.916 | 565,407 | -0.07(-1.12%) |
Feb 20, 2013 | 6.042 | 6.042 | 5.978 | 5.983 | 472,862 | -0.05(-0.79%) |
Feb 19, 2013 | 6.022 | 6.061 | 6.014 | 6.031 | 391,056 | +0.03(+0.51%) |
Feb 15, 2013 | 6.005 | 6.025 | 5.983 | 6.000 | 398,638 | -0.01(-0.19%) |
Feb 14, 2013 | 5.969 | 6.015 | 5.961 | 6.011 | 429,853 | +0.01(+0.14%) |
Feb 13, 2013 | 6.064 | 6.064 | 5.975 | 6.003 | 689,274 | -0.06(-0.92%) |
Feb 12, 2013 | 6.047 | 6.070 | 6.028 | 6.059 | 615,085 | +0.01(+0.18%) |
Feb 11, 2013 | 5.980 | 6.070 | 5.980 | 6.047 | 511,771 | +0.03(+0.46%) |
Feb 08, 2013 | 6.011 | 6.059 | 6.003 | 6.019 | 625,899 | -0.03(-0.46%) |
Feb 07, 2013 | 6.050 | 6.059 | 6.028 | 6.047 | 639,470 | -0.04(-0.64%) |
Feb 06, 2013 | 6.039 | 6.098 | 6.039 | 6.086 | 615,870 | +0.03(+0.41%) |
Feb 04, 2013 | 6.103 | 6.106 | 6.045 | 6.061 | 651,701 | -0.12(-1.94%) |