Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.979 | 6.018 | 5.975 | 6.014 | 13,641 | +0.04(+0.60%) |
Apr 29, 2013 | 5.859 | 6.011 | 5.859 | 5.979 | 5,065 | +0.12(+2.11%) |
Apr 26, 2013 | 5.844 | 5.873 | 5.855 | 5.855 | 2,569 | -0.04(-0.61%) |
Apr 25, 2013 | 6.009 | 6.009 | 5.890 | 5.891 | 6,831 | -0.12(-2.05%) |
Apr 24, 2013 | 6.000 | 6.014 | 5.887 | 6.014 | 6,354 | +0.04(+0.59%) |
Apr 23, 2013 | 5.869 | 5.979 | 5.869 | 5.979 | 876 | +0.14(+2.36%) |
Apr 22, 2013 | 5.944 | 6.008 | 5.837 | 5.841 | 9,002 | +0.00(+0.06%) |
Apr 19, 2013 | 5.844 | 5.844 | 5.837 | 5.837 | 1,534 | +0.02(+0.30%) |
Apr 18, 2013 | 5.961 | 5.961 | 5.820 | 5.820 | 5,983 | -0.17(-2.78%) |
Apr 17, 2013 | 5.901 | 5.986 | 5.855 | 5.986 | 16,852 | -0.02(-0.33%) |
Apr 16, 2013 | 5.855 | 6.006 | 5.855 | 6.006 | 1,636 | +0.06(+1.04%) |
Apr 15, 2013 | 5.947 | 5.947 | 5.855 | 5.944 | 5,961 | -0.03(-0.53%) |
Apr 12, 2013 | 6.064 | 6.064 | 5.841 | 5.975 | 16,111 | -0.11(-1.80%) |
Apr 11, 2013 | 5.979 | 6.174 | 5.979 | 6.085 | 35,072 | +0.07(+1.24%) |
Apr 10, 2013 | 5.926 | 6.011 | 5.926 | 6.011 | 14,590 | +0.17(+2.97%) |
Apr 09, 2013 | 5.859 | 5.982 | 5.837 | 5.837 | 2,744 | -0.14(-2.37%) |
Apr 08, 2013 | 5.837 | 5.979 | 5.837 | 5.979 | 3,598 | +0.13(+2.31%) |
Apr 05, 2013 | 5.809 | 5.873 | 5.809 | 5.844 | 5,370 | +0.03(+0.54%) |
Apr 04, 2013 | 5.813 | 5.813 | 5.813 | 5.813 | 607 | +0.00(+0.06%) |
Apr 03, 2013 | 5.844 | 5.997 | 5.809 | 5.809 | 13,002 | -0.01(-0.24%) |
Apr 02, 2013 | 5.869 | 5.905 | 5.823 | 5.823 | 6,529 | -0.15(-2.49%) |
Apr 01, 2013 | 5.795 | 5.972 | 5.795 | 5.972 | 4,135 | +0.15(+2.56%) |
Mar 28, 2013 | 5.866 | 5.873 | 5.661 | 5.823 | 15,136 | -0.07(-1.14%) |
Mar 27, 2013 | 5.839 | 5.890 | 5.839 | 5.890 | 4,327 | +0.04(+0.73%) |
Mar 26, 2013 | 5.841 | 5.893 | 5.834 | 5.848 | 5,008 | -0.14(-2.28%) |
Mar 22, 2013 | 5.841 | 5.984 | 5.984 | 5.984 | 2,543 | +0.14(+2.45%) |
Mar 21, 2013 | 5.806 | 5.841 | 5.806 | 5.841 | 1,978 | -0.07(-1.14%) |
Mar 20, 2013 | 5.837 | 5.908 | 5.837 | 5.908 | 847 | +0.11(+1.83%) |
Mar 19, 2013 | 5.862 | 5.862 | 5.692 | 5.802 | 9,980 | +0.02(+0.31%) |
Mar 18, 2013 | 5.821 | 5.823 | 5.661 | 5.784 | 16,626 | -0.05(-0.91%) |
Mar 15, 2013 | 5.838 | 5.908 | 5.837 | 5.837 | 5,715 | +0.00(+0.00%) |
Mar 14, 2013 | 5.863 | 5.890 | 5.830 | 5.837 | 4,980 | -0.09(-1.49%) |
Mar 13, 2013 | 5.926 | 5.926 | 5.926 | 5.926 | 1,577 | +0.09(+1.51%) |
Mar 12, 2013 | 5.876 | 5.876 | 5.837 | 5.837 | 4,268 | -0.07(-1.20%) |
Mar 11, 2013 | 5.866 | 5.908 | 5.731 | 5.908 | 7,685 | -0.02(-0.30%) |
Mar 08, 2013 | 5.933 | 5.944 | 5.866 | 5.926 | 22,397 | -0.05(-0.83%) |
Mar 07, 2013 | 5.975 | 5.975 | 5.975 | 5.975 | 881 | +0.00(+0.06%) |
Mar 06, 2013 | 5.926 | 6.014 | 5.926 | 5.972 | 6,529 | -0.04(-0.71%) |
Mar 05, 2013 | 5.926 | 6.014 | 5.922 | 6.014 | 12,100 | +0.00(+0.00%) |
Mar 04, 2013 | 5.933 | 6.014 | 5.890 | 6.014 | 4,499 | -0.04(-0.58%) |
Mar 01, 2013 | 5.880 | 6.067 | 5.880 | 6.050 | 11,911 | +0.03(+0.47%) |
Feb 28, 2013 | 5.997 | 6.067 | 5.997 | 6.021 | 5,698 | +0.03(+0.53%) |
Feb 27, 2013 | 6.043 | 6.043 | 5.874 | 5.990 | 10,311 | +0.05(+0.83%) |
Feb 26, 2013 | 6.011 | 6.025 | 5.919 | 5.940 | 21,205 | -0.07(-1.24%) |
Feb 21, 2013 | 6.014 | 6.014 | 6.014 | 6.014 | 0 | -0.04(-0.58%) |
Feb 20, 2013 | 6.149 | 6.181 | 6.032 | 6.050 | 5,562 | +0.00(+0.00%) |
Feb 19, 2013 | 6.418 | 6.418 | 6.032 | 6.050 | 23,972 | -0.25(-3.93%) |
Feb 15, 2013 | 6.174 | 6.389 | 6.174 | 6.297 | 11,263 | +0.11(+1.71%) |
Feb 14, 2013 | 6.191 | 6.191 | 6.191 | 6.191 | 808 | -0.01(-0.17%) |
Feb 13, 2013 | 6.304 | 6.304 | 6.202 | 6.202 | 7,804 | -0.08(-1.35%) |
Feb 12, 2013 | 6.053 | 6.287 | 6.000 | 6.287 | 3,213 | +0.01(+0.11%) |
Feb 11, 2013 | 6.319 | 6.319 | 6.280 | 6.280 | 565 | +0.05(+0.74%) |
Feb 08, 2013 | 6.315 | 6.385 | 6.227 | 6.234 | 7,303 | +0.02(+0.40%) |
Feb 07, 2013 | 6.304 | 6.304 | 6.159 | 6.209 | 11,159 | -0.17(-2.66%) |
Feb 06, 2013 | 6.322 | 6.385 | 6.322 | 6.379 | 4,008 | -0.10(-1.59%) |
Feb 04, 2013 | 6.474 | 6.534 | 6.464 | 6.482 | 2,459 | -0.06(-0.96%) |