Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.495 | 5.550 | 5.350 | 5.400 | 0 | -0.10(-1.82%) |
Apr 29, 2013 | 5.690 | 5.690 | 5.390 | 5.500 | 113,074 | +0.10(+1.85%) |
Apr 26, 2013 | 5.340 | 5.480 | 5.360 | 5.400 | 3,467 | +0.04(+0.75%) |
Apr 25, 2013 | 5.460 | 5.610 | 5.220 | 5.360 | 0 | +0.07(+1.32%) |
Apr 24, 2013 | 5.450 | 5.450 | 5.210 | 5.290 | 0 | -0.14(-2.58%) |
Apr 23, 2013 | 5.760 | 5.760 | 5.310 | 5.430 | 6,100 | -0.11(-1.99%) |
Apr 22, 2013 | 5.620 | 5.745 | 5.540 | 5.540 | 1,900 | -0.14(-2.46%) |
Apr 19, 2013 | 5.750 | 5.830 | 5.620 | 5.680 | 5,400 | -0.02(-0.35%) |
Apr 18, 2013 | 5.850 | 5.867 | 5.620 | 5.700 | 28,255 | +0.00(+0.00%) |
Apr 17, 2013 | 5.880 | 5.900 | 5.680 | 5.700 | 5,741 | -0.23(-3.88%) |
Apr 16, 2013 | 6.000 | 6.000 | 5.910 | 5.930 | 2,900 | +0.08(+1.37%) |
Apr 15, 2013 | 5.970 | 6.035 | 5.690 | 5.850 | 16,510 | -0.05(-0.85%) |
Apr 12, 2013 | 6.060 | 6.080 | 5.890 | 5.900 | 6,121 | +0.03(+0.51%) |
Apr 11, 2013 | 5.910 | 6.150 | 5.820 | 5.870 | 5,026 | -0.01(-0.17%) |
Apr 10, 2013 | 5.900 | 6.100 | 5.880 | 5.880 | 11,986 | -0.11(-1.84%) |
Apr 09, 2013 | 6.090 | 6.090 | 5.760 | 5.990 | 7,709 | -0.05(-0.83%) |
Apr 08, 2013 | 5.920 | 6.140 | 5.770 | 6.040 | 164,092 | +0.19(+3.25%) |
Apr 05, 2013 | 5.650 | 6.060 | 5.650 | 5.850 | 50,905 | +0.14(+2.45%) |
Apr 04, 2013 | 5.680 | 5.920 | 5.530 | 5.710 | 153,627 | -0.01(-0.17%) |
Apr 03, 2013 | 5.643 | 5.820 | 5.600 | 5.720 | 34,309 | -0.13(-2.22%) |
Apr 02, 2013 | 5.800 | 5.940 | 5.740 | 5.850 | 44,549 | +0.05(+0.86%) |
Apr 01, 2013 | 5.800 | 6.120 | 5.790 | 5.800 | 65,389 | +0.10(+1.75%) |
Mar 28, 2013 | 6.030 | 6.250 | 5.700 | 5.700 | 4,464 | -0.31(-5.16%) |
Mar 27, 2013 | 5.950 | 6.250 | 5.950 | 6.010 | 6,290 | +0.03(+0.50%) |
Mar 26, 2013 | 5.860 | 6.000 | 5.860 | 5.980 | 11,920 | +0.13(+2.22%) |
Mar 25, 2013 | 5.760 | 5.860 | 5.760 | 5.850 | 4,600 | +0.09(+1.56%) |
Mar 22, 2013 | 5.660 | 5.880 | 5.540 | 5.760 | 15,346 | +0.01(+0.17%) |
Mar 21, 2013 | 5.800 | 5.800 | 5.694 | 5.750 | 1,514 | +0.01(+0.17%) |
Mar 20, 2013 | 5.730 | 5.810 | 5.360 | 5.740 | 27,181 | -0.08(-1.37%) |
Mar 19, 2013 | 6.010 | 6.010 | 5.820 | 5.820 | 1,525 | -0.00(-0.09%) |
Mar 18, 2013 | 5.900 | 6.000 | 5.810 | 5.825 | 9,270 | -0.04(-0.77%) |
Mar 15, 2013 | 6.040 | 6.040 | 5.790 | 5.870 | 8,912 | +0.11(+1.91%) |
Mar 14, 2013 | 5.810 | 6.220 | 5.661 | 5.760 | 7,900 | +0.10(+1.77%) |
Mar 13, 2013 | 5.770 | 5.880 | 5.650 | 5.660 | 4,297 | -0.11(-1.91%) |
Mar 12, 2013 | 5.510 | 5.941 | 5.501 | 5.770 | 13,892 | +0.12(+2.12%) |
Mar 11, 2013 | 5.670 | 5.900 | 5.440 | 5.650 | 12,767 | -0.08(-1.40%) |
Mar 08, 2013 | 5.730 | 5.960 | 5.640 | 5.730 | 12,886 | +0.01(+0.17%) |
Mar 07, 2013 | 5.150 | 6.170 | 5.150 | 5.720 | 151,153 | -0.48(-7.74%) |
Mar 06, 2013 | 6.120 | 6.240 | 5.840 | 6.200 | 16,312 | -0.06(-0.96%) |
Mar 05, 2013 | 6.280 | 6.369 | 6.090 | 6.260 | 4,759 | -0.02(-0.32%) |
Mar 04, 2013 | 6.100 | 6.350 | 6.100 | 6.280 | 4,737 | +0.20(+3.29%) |
Mar 01, 2013 | 6.210 | 6.300 | 6.040 | 6.080 | 20,400 | -0.23(-3.65%) |
Feb 28, 2013 | 6.400 | 6.650 | 6.280 | 6.310 | 33,793 | -0.14(-2.17%) |
Feb 27, 2013 | 6.320 | 6.720 | 6.320 | 6.450 | 19,754 | +0.10(+1.57%) |
Feb 26, 2013 | 6.080 | 6.350 | 6.080 | 6.350 | 32,625 | +0.04(+0.63%) |
Feb 25, 2013 | 6.310 | 6.380 | 6.200 | 6.310 | 60,760 | -0.03(-0.47%) |
Feb 22, 2013 | 6.030 | 6.400 | 6.030 | 6.340 | 64,200 | +0.19(+3.09%) |
Feb 21, 2013 | 6.100 | 6.180 | 6.060 | 6.150 | 7,212 | +0.05(+0.82%) |
Feb 20, 2013 | 6.150 | 6.160 | 6.050 | 6.100 | 14,451 | +0.00(+0.00%) |
Feb 19, 2013 | 6.080 | 6.150 | 6.020 | 6.100 | 10,502 | +0.03(+0.49%) |
Feb 15, 2013 | 5.770 | 6.150 | 5.770 | 6.070 | 23,360 | +0.20(+3.41%) |
Feb 14, 2013 | 5.960 | 6.150 | 5.840 | 5.870 | 4,333 | -0.20(-3.29%) |
Feb 13, 2013 | 5.940 | 6.140 | 5.750 | 6.070 | 36,627 | +0.22(+3.76%) |
Feb 12, 2013 | 5.760 | 5.880 | 5.570 | 5.850 | 21,250 | +0.15(+2.63%) |
Feb 11, 2013 | 5.830 | 5.890 | 5.560 | 5.700 | 10,091 | -0.11(-1.89%) |
Feb 08, 2013 | 5.300 | 5.840 | 5.300 | 5.810 | 45,213 | +0.44(+8.19%) |
Feb 07, 2013 | 5.430 | 5.470 | 5.320 | 5.370 | 5,325 | +0.04(+0.75%) |
Feb 06, 2013 | 5.340 | 5.380 | 5.220 | 5.330 | 10,103 | -0.11(-2.02%) |
Feb 04, 2013 | 5.580 | 5.580 | 5.320 | 5.440 | 4,947 | -0.13(-2.33%) |