Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.720 | 5.720 | 5.600 | 5.670 | 0 | -0.02(-0.35%) |
Apr 29, 2013 | 5.680 | 5.720 | 5.660 | 5.690 | 302,740 | +0.05(+0.89%) |
Apr 26, 2013 | 5.680 | 5.670 | 5.620 | 5.640 | 462,605 | -0.03(-0.53%) |
Apr 25, 2013 | 5.750 | 5.770 | 5.600 | 5.670 | 3,191,501 | +0.13(+2.35%) |
Apr 24, 2013 | 5.490 | 5.590 | 5.490 | 5.540 | 237,534 | +0.03(+0.54%) |
Apr 23, 2013 | 5.510 | 5.605 | 5.485 | 5.510 | 370,954 | +0.00(+0.00%) |
Apr 22, 2013 | 5.590 | 5.612 | 5.450 | 5.510 | 248,386 | -0.05(-0.90%) |
Apr 19, 2013 | 5.510 | 5.600 | 5.510 | 5.560 | 301,970 | +0.04(+0.72%) |
Apr 18, 2013 | 5.450 | 5.595 | 5.430 | 5.520 | 477,767 | +0.09(+1.66%) |
Apr 17, 2013 | 5.470 | 5.530 | 5.370 | 5.430 | 411,073 | -0.06(-1.09%) |
Apr 16, 2013 | 5.450 | 5.520 | 5.385 | 5.490 | 438,109 | +0.09(+1.67%) |
Apr 15, 2013 | 5.610 | 5.625 | 5.400 | 5.400 | 548,018 | -0.22(-3.91%) |
Apr 12, 2013 | 5.600 | 5.640 | 5.540 | 5.620 | 338,788 | -0.01(-0.18%) |
Apr 11, 2013 | 5.650 | 5.730 | 5.630 | 5.630 | 292,511 | -0.04(-0.71%) |
Apr 10, 2013 | 5.610 | 5.710 | 5.610 | 5.670 | 403,254 | +0.06(+1.07%) |
Apr 09, 2013 | 5.660 | 5.690 | 5.610 | 5.610 | 300,712 | -0.03(-0.53%) |
Apr 08, 2013 | 5.680 | 5.680 | 5.580 | 5.640 | 253,530 | -0.03(-0.53%) |
Apr 05, 2013 | 5.630 | 5.700 | 5.630 | 5.670 | 365,226 | -0.03(-0.53%) |
Apr 04, 2013 | 5.630 | 5.700 | 5.611 | 5.700 | 220,364 | +0.06(+1.06%) |
Apr 03, 2013 | 5.690 | 5.720 | 5.620 | 5.640 | 350,440 | -0.06(-1.05%) |
Apr 02, 2013 | 5.700 | 5.755 | 5.670 | 5.700 | 532,836 | +0.06(+1.06%) |
Apr 01, 2013 | 5.750 | 5.810 | 5.590 | 5.640 | 521,656 | -0.14(-2.34%) |
Mar 28, 2013 | 5.790 | 5.830 | 5.766 | 5.775 | 399,897 | +0.01(+0.09%) |
Mar 27, 2013 | 5.760 | 5.810 | 5.740 | 5.770 | 337,347 | -0.01(-0.17%) |
Mar 26, 2013 | 5.810 | 5.810 | 5.700 | 5.780 | 465,415 | +0.00(+0.00%) |
Mar 25, 2013 | 5.800 | 5.810 | 5.750 | 5.780 | 390,342 | +0.01(+0.17%) |
Mar 22, 2013 | 5.750 | 5.835 | 5.742 | 5.770 | 248,305 | +0.02(+0.35%) |
Mar 21, 2013 | 5.750 | 5.800 | 5.710 | 5.750 | 572,233 | -0.05(-0.86%) |
Mar 20, 2013 | 5.780 | 5.800 | 5.690 | 5.800 | 251,302 | +0.06(+1.05%) |
Mar 19, 2013 | 5.740 | 5.820 | 5.685 | 5.740 | 842,231 | +0.00(+0.00%) |
Mar 18, 2013 | 5.740 | 5.820 | 5.720 | 5.740 | 366,651 | -0.06(-1.03%) |
Mar 15, 2013 | 5.820 | 5.835 | 5.755 | 5.800 | 952,569 | -0.01(-0.17%) |
Mar 14, 2013 | 5.830 | 5.860 | 5.780 | 5.810 | 452,357 | +0.01(+0.17%) |
Mar 13, 2013 | 5.700 | 5.830 | 5.690 | 5.800 | 1,270,890 | +0.09(+1.58%) |
Mar 12, 2013 | 5.790 | 5.810 | 5.710 | 5.710 | 350,264 | -0.07(-1.21%) |
Mar 11, 2013 | 5.760 | 5.810 | 5.740 | 5.780 | 331,523 | -0.03(-0.52%) |
Mar 08, 2013 | 5.830 | 5.850 | 5.780 | 5.810 | 401,666 | +0.00(+0.00%) |
Mar 07, 2013 | 5.780 | 5.850 | 5.680 | 5.810 | 362,198 | +0.03(+0.52%) |
Mar 06, 2013 | 5.800 | 5.825 | 5.730 | 5.780 | 890,506 | +0.00(+0.00%) |
Mar 05, 2013 | 5.750 | 5.820 | 5.730 | 5.780 | 1,580,064 | +0.08(+1.40%) |
Mar 04, 2013 | 5.650 | 5.710 | 5.650 | 5.700 | 426,090 | +0.04(+0.71%) |
Mar 01, 2013 | 5.620 | 5.685 | 5.570 | 5.660 | 472,860 | +0.00(+0.00%) |
Feb 28, 2013 | 5.630 | 5.670 | 5.615 | 5.660 | 566,394 | +0.00(+0.00%) |
Feb 27, 2013 | 5.590 | 5.726 | 5.570 | 5.660 | 496,315 | +0.08(+1.43%) |
Feb 26, 2013 | 5.550 | 5.610 | 5.540 | 5.580 | 938,694 | +0.04(+0.72%) |
Feb 25, 2013 | 5.550 | 5.600 | 5.530 | 5.540 | 636,196 | +0.02(+0.36%) |
Feb 22, 2013 | 5.510 | 5.570 | 5.440 | 5.520 | 1,304,229 | +0.00(+0.00%) |
Feb 21, 2013 | 5.220 | 5.732 | 5.220 | 5.520 | 1,023,157 | -0.10(-1.78%) |
Feb 20, 2013 | 5.600 | 5.650 | 5.500 | 5.620 | 896,601 | +0.00(+0.00%) |
Feb 19, 2013 | 5.420 | 5.660 | 5.350 | 5.620 | 1,115,382 | -0.03(-0.53%) |
Feb 15, 2013 | 5.640 | 5.670 | 5.600 | 5.650 | 623,932 | +0.04(+0.71%) |
Feb 14, 2013 | 5.520 | 5.640 | 5.490 | 5.610 | 2,439,335 | +0.06(+1.08%) |
Feb 13, 2013 | 5.460 | 5.550 | 5.435 | 5.550 | 583,023 | +0.09(+1.65%) |
Feb 12, 2013 | 5.360 | 5.480 | 5.350 | 5.460 | 367,518 | +0.10(+1.87%) |
Feb 11, 2013 | 5.340 | 5.380 | 5.310 | 5.360 | 911,468 | +0.02(+0.37%) |
Feb 08, 2013 | 5.300 | 5.360 | 5.270 | 5.340 | 305,540 | +0.04(+0.75%) |
Feb 07, 2013 | 5.310 | 5.320 | 5.290 | 5.300 | 318,589 | -0.03(-0.56%) |
Feb 06, 2013 | 5.220 | 5.330 | 5.150 | 5.330 | 459,641 | +0.35(+7.03%) |
Feb 04, 2013 | 5.070 | 5.125 | 4.980 | 4.980 | 489,000 | -0.16(-3.11%) |