Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.441 | 5.511 | 5.335 | 5.335 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 5.318 | 5.547 | 5.318 | 5.335 | 7,931 | -0.02(-0.33%) |
Apr 26, 2013 | 5.353 | 5.353 | 5.327 | 5.353 | 1,196 | +0.03(+0.50%) |
Apr 25, 2013 | 5.353 | 5.353 | 5.281 | 5.327 | 0 | -0.04(-0.66%) |
Apr 24, 2013 | 5.353 | 5.362 | 5.256 | 5.362 | 0 | +0.08(+1.50%) |
Apr 23, 2013 | 5.300 | 5.485 | 5.265 | 5.283 | 54,241 | -0.01(-0.17%) |
Apr 22, 2013 | 5.379 | 5.415 | 5.269 | 5.291 | 3,975 | -0.04(-0.66%) |
Apr 19, 2013 | 5.379 | 5.467 | 5.291 | 5.327 | 5,334 | -0.04(-0.82%) |
Apr 18, 2013 | 5.344 | 5.379 | 5.335 | 5.371 | 927 | +0.01(+0.16%) |
Apr 17, 2013 | 5.344 | 5.379 | 5.327 | 5.362 | 2,277 | +0.04(+0.83%) |
Apr 16, 2013 | 5.237 | 5.344 | 5.237 | 5.318 | 5,974 | -0.02(-0.33%) |
Apr 15, 2013 | 5.327 | 5.423 | 5.194 | 5.335 | 33,818 | -0.08(-1.46%) |
Apr 12, 2013 | 5.415 | 5.415 | 5.415 | 5.415 | 113 | +0.04(+0.65%) |
Apr 11, 2013 | 5.247 | 5.406 | 5.247 | 5.379 | 533 | +0.04(+0.66%) |
Apr 10, 2013 | 5.335 | 5.415 | 5.212 | 5.344 | 78,222 | -0.04(-0.65%) |
Apr 09, 2013 | 5.371 | 5.437 | 5.327 | 5.379 | 12,567 | -0.04(-0.81%) |
Apr 08, 2013 | 5.327 | 5.423 | 5.327 | 5.423 | 2,991 | +0.02(+0.34%) |
Apr 05, 2013 | 5.362 | 5.432 | 5.362 | 5.405 | 954 | +0.02(+0.43%) |
Apr 04, 2013 | 5.429 | 5.432 | 5.382 | 5.382 | 954 | -0.01(-0.28%) |
Apr 03, 2013 | 5.362 | 5.397 | 5.318 | 5.397 | 53,251 | +0.03(+0.49%) |
Apr 02, 2013 | 5.327 | 5.415 | 5.318 | 5.371 | 2,221 | -0.02(-0.33%) |
Apr 01, 2013 | 5.397 | 5.397 | 5.247 | 5.388 | 13,402 | -0.07(-1.29%) |
Mar 28, 2013 | 5.485 | 5.503 | 5.423 | 5.459 | 7,950 | +0.09(+1.64%) |
Mar 27, 2013 | 5.459 | 5.459 | 5.353 | 5.371 | 2,891 | -0.05(-0.97%) |
Mar 26, 2013 | 5.362 | 5.485 | 5.362 | 5.423 | 2,950 | +0.02(+0.33%) |
Mar 25, 2013 | 5.327 | 5.423 | 5.283 | 5.406 | 19,354 | +0.08(+1.49%) |
Mar 22, 2013 | 5.318 | 5.353 | 5.271 | 5.327 | 73,129 | +0.03(+0.50%) |
Mar 21, 2013 | 5.274 | 5.318 | 5.265 | 5.300 | 11,595 | +0.04(+0.67%) |
Mar 20, 2013 | 5.247 | 5.265 | 5.239 | 5.265 | 2,725 | +0.02(+0.34%) |
Mar 19, 2013 | 5.247 | 5.300 | 5.239 | 5.247 | 11,556 | -0.02(-0.33%) |
Mar 18, 2013 | 5.239 | 5.274 | 5.239 | 5.265 | 5,860 | +0.01(+0.17%) |
Mar 15, 2013 | 5.224 | 5.265 | 5.224 | 5.256 | 5,030 | -0.04(-0.66%) |
Mar 14, 2013 | 5.300 | 5.335 | 5.230 | 5.291 | 39,516 | +0.04(+0.67%) |
Mar 13, 2013 | 5.256 | 5.256 | 5.256 | 5.256 | 1,141 | +0.00(+0.00%) |
Mar 12, 2013 | 5.198 | 5.265 | 5.198 | 5.256 | 9,615 | -0.02(-0.33%) |
Mar 11, 2013 | 5.274 | 5.274 | 5.169 | 5.274 | 1,700 | +0.00(+0.00%) |
Mar 08, 2013 | 5.300 | 5.300 | 5.247 | 5.274 | 6,050 | +0.01(+0.17%) |
Mar 07, 2013 | 5.247 | 5.317 | 5.239 | 5.265 | 41,124 | +0.00(+0.00%) |
Mar 06, 2013 | 5.370 | 5.370 | 5.253 | 5.265 | 6,164 | -0.08(-1.48%) |
Mar 05, 2013 | 5.335 | 5.361 | 5.296 | 5.344 | 11,186 | +0.09(+1.67%) |
Mar 04, 2013 | 5.300 | 5.335 | 5.249 | 5.256 | 18,490 | -0.02(-0.33%) |
Mar 01, 2013 | 5.379 | 5.379 | 5.239 | 5.274 | 4,336 | -0.07(-1.31%) |
Feb 28, 2013 | 5.475 | 5.510 | 5.300 | 5.344 | 107,724 | -0.12(-2.24%) |
Feb 27, 2013 | 5.282 | 5.475 | 5.282 | 5.466 | 132,488 | +0.11(+2.13%) |
Feb 26, 2013 | 5.274 | 5.370 | 5.265 | 5.352 | 11,228 | +0.06(+1.16%) |
Feb 22, 2013 | 5.239 | 5.370 | 5.239 | 5.291 | 61,704 | +0.07(+1.34%) |
Feb 21, 2013 | 5.344 | 5.431 | 5.221 | 5.221 | 67,171 | -0.20(-3.72%) |
Feb 20, 2013 | 5.458 | 5.493 | 5.370 | 5.423 | 12,667 | -0.08(-1.43%) |
Feb 19, 2013 | 5.501 | 5.536 | 5.501 | 5.501 | 1,565 | +0.07(+1.29%) |
Feb 15, 2013 | 5.493 | 5.534 | 5.379 | 5.431 | 37,238 | -0.05(-0.96%) |
Feb 14, 2013 | 5.528 | 5.528 | 5.484 | 5.484 | 299 | -0.04(-0.63%) |
Feb 13, 2013 | 5.484 | 5.519 | 5.484 | 5.519 | 92,405 | -0.03(-0.47%) |
Feb 12, 2013 | 5.526 | 5.580 | 5.493 | 5.545 | 8,312 | -0.05(-0.94%) |
Feb 11, 2013 | 5.536 | 5.598 | 5.449 | 5.598 | 10,729 | -0.01(-0.16%) |
Feb 08, 2013 | 5.585 | 5.607 | 5.449 | 5.607 | 10,925 | +0.04(+0.79%) |
Feb 07, 2013 | 5.516 | 5.563 | 5.440 | 5.563 | 10,068 | +0.04(+0.79%) |
Feb 06, 2013 | 5.519 | 5.589 | 5.440 | 5.519 | 7,155 | +0.05(+0.96%) |
Feb 04, 2013 | 5.475 | 5.477 | 5.431 | 5.466 | 2,853 | -0.01(-0.16%) |