Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.644 | 5.711 | 5.637 | 5.657 | 0 | +0.03(+0.61%) |
Apr 29, 2013 | 5.576 | 5.630 | 5.528 | 5.623 | 28,238 | +0.09(+1.60%) |
Apr 26, 2013 | 5.664 | 5.712 | 5.514 | 5.535 | 64,428 | -0.18(-3.10%) |
Apr 25, 2013 | 5.732 | 5.780 | 5.650 | 5.712 | 33,328 | -0.02(-0.36%) |
Apr 24, 2013 | 5.712 | 5.773 | 5.657 | 5.732 | 31,577 | +0.03(+0.48%) |
Apr 23, 2013 | 5.603 | 5.712 | 5.582 | 5.705 | 53,518 | +0.13(+2.32%) |
Apr 22, 2013 | 5.521 | 5.576 | 5.351 | 5.576 | 55,215 | +0.03(+0.49%) |
Apr 19, 2013 | 5.507 | 5.569 | 5.494 | 5.548 | 50,198 | +0.03(+0.49%) |
Apr 18, 2013 | 5.501 | 5.580 | 5.484 | 5.521 | 51,047 | +0.03(+0.62%) |
Apr 17, 2013 | 5.548 | 5.582 | 5.249 | 5.487 | 79,299 | -0.10(-1.71%) |
Apr 16, 2013 | 5.405 | 5.610 | 5.392 | 5.582 | 44,867 | +0.22(+4.06%) |
Apr 15, 2013 | 5.521 | 5.542 | 5.235 | 5.365 | 129,215 | -0.19(-3.43%) |
Apr 12, 2013 | 5.501 | 5.570 | 5.465 | 5.555 | 29,770 | +0.04(+0.74%) |
Apr 11, 2013 | 5.487 | 5.514 | 5.467 | 5.514 | 73,824 | +0.05(+0.87%) |
Apr 10, 2013 | 5.501 | 5.603 | 5.453 | 5.467 | 82,905 | +0.00(+0.00%) |
Apr 09, 2013 | 5.589 | 5.637 | 5.446 | 5.467 | 33,685 | -0.11(-1.95%) |
Apr 08, 2013 | 5.514 | 5.576 | 5.433 | 5.576 | 77,699 | +0.09(+1.61%) |
Apr 05, 2013 | 5.480 | 5.562 | 5.453 | 5.487 | 38,265 | -0.09(-1.59%) |
Apr 04, 2013 | 5.494 | 5.610 | 5.494 | 5.576 | 39,961 | +0.08(+1.49%) |
Apr 03, 2013 | 5.650 | 5.712 | 5.494 | 5.494 | 45,518 | -0.16(-2.89%) |
Apr 02, 2013 | 5.657 | 5.732 | 5.616 | 5.657 | 79,955 | +0.03(+0.61%) |
Apr 01, 2013 | 5.630 | 5.759 | 5.582 | 5.623 | 132,795 | -0.04(-0.72%) |
Mar 28, 2013 | 5.780 | 5.787 | 5.664 | 5.664 | 73,422 | -0.08(-1.42%) |
Mar 27, 2013 | 5.793 | 5.834 | 5.712 | 5.746 | 36,295 | -0.11(-1.86%) |
Mar 26, 2013 | 5.930 | 5.930 | 5.793 | 5.855 | 19,069 | -0.02(-0.35%) |
Mar 25, 2013 | 5.889 | 5.930 | 5.814 | 5.875 | 81,712 | +0.00(+0.00%) |
Mar 22, 2013 | 5.868 | 5.896 | 5.821 | 5.875 | 33,596 | +0.01(+0.23%) |
Mar 21, 2013 | 5.807 | 5.896 | 5.780 | 5.861 | 29,699 | +0.03(+0.47%) |
Mar 20, 2013 | 5.814 | 5.842 | 5.753 | 5.834 | 36,362 | +0.07(+1.30%) |
Mar 19, 2013 | 5.739 | 5.814 | 5.691 | 5.759 | 40,641 | +0.01(+0.24%) |
Mar 18, 2013 | 5.684 | 5.773 | 5.657 | 5.746 | 33,469 | -0.04(-0.71%) |
Mar 15, 2013 | 5.746 | 5.814 | 5.739 | 5.787 | 102,928 | +0.05(+0.95%) |
Mar 14, 2013 | 5.766 | 5.780 | 5.691 | 5.732 | 80,865 | -0.01(-0.12%) |
Mar 13, 2013 | 5.739 | 5.787 | 5.691 | 5.739 | 35,261 | +0.02(+0.36%) |
Mar 12, 2013 | 5.705 | 5.746 | 5.698 | 5.719 | 29,667 | +0.00(+0.00%) |
Mar 11, 2013 | 5.766 | 5.821 | 5.691 | 5.719 | 27,129 | -0.08(-1.41%) |
Mar 08, 2013 | 5.787 | 5.821 | 5.739 | 5.800 | 59,645 | +0.07(+1.31%) |
Mar 07, 2013 | 5.657 | 5.759 | 5.596 | 5.725 | 53,568 | +0.05(+0.96%) |
Mar 06, 2013 | 5.664 | 5.712 | 5.582 | 5.671 | 81,893 | -0.01(-0.12%) |
Mar 05, 2013 | 5.684 | 5.759 | 5.623 | 5.678 | 74,657 | +0.01(+0.24%) |
Mar 04, 2013 | 5.603 | 5.705 | 5.582 | 5.664 | 99,752 | +0.03(+0.48%) |
Mar 01, 2013 | 5.487 | 5.637 | 5.467 | 5.637 | 266,863 | +0.08(+1.47%) |
Feb 28, 2013 | 5.538 | 5.657 | 5.487 | 5.555 | 445,662 | -0.15(-2.63%) |
Feb 27, 2013 | 5.725 | 5.821 | 5.684 | 5.705 | 38,498 | -0.03(-0.48%) |
Feb 26, 2013 | 5.739 | 5.807 | 5.695 | 5.732 | 31,754 | +0.01(+0.24%) |
Feb 25, 2013 | 5.923 | 5.923 | 5.719 | 5.719 | 47,785 | -0.18(-3.11%) |
Feb 22, 2013 | 5.834 | 5.916 | 5.821 | 5.902 | 33,200 | +0.12(+2.00%) |
Feb 21, 2013 | 5.821 | 5.889 | 5.753 | 5.787 | 29,858 | -0.03(-0.58%) |
Feb 20, 2013 | 5.889 | 5.970 | 5.821 | 5.821 | 48,719 | -0.05(-0.93%) |
Feb 19, 2013 | 5.902 | 5.943 | 5.787 | 5.875 | 153,755 | +0.00(+0.00%) |
Feb 15, 2013 | 5.909 | 5.943 | 5.844 | 5.875 | 55,508 | +0.01(+0.23%) |
Feb 14, 2013 | 5.998 | 5.998 | 5.848 | 5.861 | 24,961 | -0.14(-2.38%) |
Feb 13, 2013 | 5.916 | 6.025 | 5.807 | 6.004 | 47,166 | +0.09(+1.50%) |
Feb 12, 2013 | 5.916 | 5.930 | 5.875 | 5.916 | 9,398 | +0.04(+0.70%) |
Feb 11, 2013 | 5.868 | 5.889 | 5.827 | 5.875 | 12,319 | +0.01(+0.23%) |
Feb 08, 2013 | 5.821 | 5.916 | 5.810 | 5.861 | 42,472 | +0.06(+1.06%) |
Feb 07, 2013 | 5.759 | 5.821 | 5.719 | 5.800 | 70,059 | +0.02(+0.35%) |
Feb 06, 2013 | 5.712 | 5.793 | 5.684 | 5.780 | 43,728 | +0.10(+1.68%) |
Feb 04, 2013 | 5.909 | 5.950 | 5.684 | 5.684 | 97,368 | -0.29(-4.79%) |