Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.026 | 6.056 | 5.930 | 6.008 | 218,317 | -0.03(-0.43%) |
Apr 29, 2013 | 6.060 | 6.099 | 6.004 | 6.034 | 213,460 | -0.02(-0.36%) |
Apr 26, 2013 | 6.290 | 6.134 | 6.056 | 6.056 | 177,378 | -0.08(-1.27%) |
Apr 25, 2013 | 6.112 | 6.156 | 6.073 | 6.134 | 184,335 | -0.02(-0.28%) |
Apr 24, 2013 | 6.160 | 6.160 | 6.112 | 6.152 | 167,240 | +0.02(+0.28%) |
Apr 23, 2013 | 6.152 | 6.160 | 6.078 | 6.134 | 167,683 | +0.03(+0.43%) |
Apr 22, 2013 | 6.065 | 6.112 | 6.034 | 6.108 | 195,194 | +0.04(+0.72%) |
Apr 19, 2013 | 6.060 | 6.069 | 6.043 | 6.065 | 145,279 | +0.01(+0.14%) |
Apr 18, 2013 | 5.991 | 6.069 | 5.991 | 6.056 | 134,830 | +0.05(+0.79%) |
Apr 17, 2013 | 5.982 | 6.021 | 5.939 | 6.008 | 126,566 | +0.05(+0.87%) |
Apr 16, 2013 | 5.904 | 6.026 | 5.904 | 5.956 | 227,901 | +0.06(+1.03%) |
Apr 15, 2013 | 5.978 | 6.039 | 5.896 | 5.896 | 143,550 | -0.06(-0.95%) |
Apr 12, 2013 | 6.013 | 6.013 | 5.913 | 5.952 | 218,354 | -0.02(-0.40%) |
Apr 11, 2013 | 6.023 | 6.023 | 5.963 | 5.976 | 251,681 | -0.01(-0.14%) |
Apr 10, 2013 | 5.980 | 6.041 | 5.950 | 5.984 | 206,821 | -0.03(-0.50%) |
Apr 09, 2013 | 6.010 | 6.036 | 5.976 | 6.015 | 139,055 | +0.04(+0.72%) |
Apr 08, 2013 | 5.946 | 5.976 | 5.928 | 5.972 | 116,156 | +0.05(+0.80%) |
Apr 05, 2013 | 5.902 | 5.950 | 5.902 | 5.924 | 130,247 | -0.03(-0.44%) |
Apr 04, 2013 | 5.928 | 5.972 | 5.902 | 5.950 | 126,335 | +0.03(+0.51%) |
Apr 03, 2013 | 5.941 | 5.997 | 5.864 | 5.920 | 281,285 | -0.06(-1.08%) |
Apr 02, 2013 | 5.937 | 5.993 | 5.911 | 5.984 | 149,296 | +0.04(+0.73%) |
Apr 01, 2013 | 5.972 | 6.019 | 5.941 | 5.941 | 254,398 | -0.02(-0.36%) |
Mar 28, 2013 | 6.101 | 6.101 | 5.959 | 5.963 | 364,477 | -0.09(-1.43%) |
Mar 27, 2013 | 6.075 | 6.101 | 6.028 | 6.049 | 187,939 | -0.01(-0.21%) |
Mar 26, 2013 | 6.157 | 6.170 | 6.028 | 6.062 | 387,561 | -0.02(-0.28%) |
Mar 25, 2013 | 6.161 | 6.166 | 6.045 | 6.079 | 237,516 | -0.10(-1.61%) |
Mar 22, 2013 | 6.135 | 6.200 | 6.118 | 6.179 | 194,920 | +0.04(+0.63%) |
Mar 21, 2013 | 6.110 | 6.148 | 6.101 | 6.140 | 260,352 | +0.03(+0.57%) |
Mar 20, 2013 | 6.045 | 6.105 | 6.045 | 6.105 | 155,195 | +0.04(+0.71%) |
Mar 19, 2013 | 6.036 | 6.062 | 6.015 | 6.062 | 223,404 | +0.00(+0.00%) |
Mar 18, 2013 | 5.941 | 6.062 | 5.941 | 6.062 | 223,846 | +0.11(+1.89%) |
Mar 15, 2013 | 5.972 | 6.010 | 5.902 | 5.950 | 216,678 | -0.00(-0.07%) |
Mar 14, 2013 | 5.954 | 5.976 | 5.928 | 5.954 | 202,953 | -0.01(-0.11%) |
Mar 13, 2013 | 5.931 | 5.961 | 5.922 | 5.961 | 233,273 | +0.00(+0.07%) |
Mar 12, 2013 | 5.926 | 5.965 | 5.918 | 5.956 | 166,426 | +0.01(+0.14%) |
Mar 11, 2013 | 5.909 | 5.974 | 5.883 | 5.948 | 300,007 | +0.03(+0.51%) |
Mar 08, 2013 | 5.914 | 5.922 | 5.879 | 5.918 | 146,481 | +0.03(+0.51%) |
Mar 07, 2013 | 5.892 | 5.922 | 5.866 | 5.888 | 191,939 | -0.02(-0.29%) |
Mar 06, 2013 | 5.901 | 5.905 | 5.866 | 5.905 | 165,400 | -0.01(-0.15%) |
Mar 05, 2013 | 5.819 | 5.914 | 5.819 | 5.914 | 148,350 | +0.00(+0.00%) |
Mar 04, 2013 | 5.922 | 5.922 | 5.892 | 5.914 | 213,618 | -0.05(-0.79%) |
Mar 01, 2013 | 5.883 | 5.961 | 5.858 | 5.961 | 225,073 | +0.05(+0.87%) |
Feb 28, 2013 | 5.922 | 5.922 | 5.862 | 5.909 | 180,321 | +0.01(+0.15%) |
Feb 27, 2013 | 5.879 | 5.901 | 5.832 | 5.901 | 331,440 | -0.02(-0.36%) |
Feb 26, 2013 | 5.901 | 5.922 | 5.832 | 5.922 | 267,815 | +0.04(+0.66%) |
Feb 25, 2013 | 5.935 | 5.948 | 5.862 | 5.883 | 186,599 | -0.06(-1.08%) |
Feb 22, 2013 | 5.999 | 6.004 | 5.918 | 5.948 | 155,152 | -0.03(-0.50%) |
Feb 21, 2013 | 5.991 | 6.004 | 5.939 | 5.978 | 234,839 | -0.02(-0.36%) |
Feb 20, 2013 | 5.978 | 6.004 | 5.965 | 5.999 | 126,213 | +0.01(+0.14%) |
Feb 19, 2013 | 6.017 | 6.055 | 5.982 | 5.991 | 186,098 | +0.00(+0.07%) |
Feb 15, 2013 | 5.986 | 6.025 | 5.939 | 5.986 | 115,815 | +0.02(+0.36%) |
Feb 14, 2013 | 5.883 | 5.995 | 5.883 | 5.965 | 188,796 | +0.06(+0.94%) |
Feb 13, 2013 | 5.909 | 5.922 | 5.832 | 5.909 | 152,572 | +0.06(+1.06%) |
Feb 12, 2013 | 5.911 | 5.928 | 5.821 | 5.847 | 211,270 | -0.06(-1.01%) |
Feb 11, 2013 | 5.949 | 6.018 | 5.907 | 5.907 | 164,258 | -0.07(-1.21%) |
Feb 08, 2013 | 5.949 | 5.979 | 5.945 | 5.979 | 137,418 | +0.04(+0.65%) |
Feb 07, 2013 | 5.992 | 5.992 | 5.902 | 5.941 | 139,148 | -0.03(-0.50%) |
Feb 06, 2013 | 5.975 | 6.005 | 5.949 | 5.971 | 93,233 | +0.01(+0.21%) |
Feb 04, 2013 | 5.975 | 6.048 | 5.945 | 5.958 | 98,987 | -0.02(-0.36%) |