Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.850 | 6.050 | 5.640 | 5.720 | 0 | +0.07(+1.24%) |
Apr 29, 2013 | 5.880 | 5.900 | 5.600 | 5.650 | 27,912 | -0.29(-4.88%) |
Apr 26, 2013 | 6.030 | 6.030 | 5.940 | 5.940 | 800 | +0.16(+2.77%) |
Apr 24, 2013 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | -0.06(-1.07%) |
Apr 23, 2013 | 5.880 | 5.940 | 5.721 | 5.843 | 10,830 | -0.06(-0.97%) |
Apr 22, 2013 | 5.980 | 5.980 | 5.809 | 5.900 | 0 | -0.08(-1.34%) |
Apr 19, 2013 | 5.850 | 6.070 | 5.850 | 5.980 | 3,825 | +0.18(+3.10%) |
Apr 18, 2013 | 5.950 | 5.950 | 5.765 | 5.800 | 13,348 | -0.26(-4.29%) |
Apr 17, 2013 | 5.940 | 6.130 | 5.940 | 6.060 | 832 | +0.06(+1.00%) |
Apr 16, 2013 | 5.930 | 6.100 | 5.750 | 6.000 | 5,600 | +0.15(+2.56%) |
Apr 15, 2013 | 5.900 | 5.900 | 5.751 | 5.850 | 6,800 | -0.09(-1.52%) |
Apr 12, 2013 | 5.800 | 6.219 | 5.770 | 5.940 | 6,600 | +0.03(+0.51%) |
Apr 11, 2013 | 6.240 | 6.240 | 5.841 | 5.910 | 14,291 | -0.31(-4.98%) |
Apr 10, 2013 | 6.120 | 6.220 | 6.120 | 6.220 | 5,900 | +0.02(+0.32%) |
Apr 09, 2013 | 6.090 | 6.280 | 6.043 | 6.200 | 16,595 | +0.17(+2.82%) |
Apr 08, 2013 | 6.190 | 6.190 | 5.990 | 6.030 | 8,731 | -0.10(-1.63%) |
Apr 05, 2013 | 5.810 | 6.140 | 5.810 | 6.130 | 22,322 | +0.36(+6.24%) |
Apr 04, 2013 | 5.870 | 5.870 | 5.660 | 5.770 | 6,187 | -0.22(-3.67%) |
Apr 03, 2013 | 6.060 | 6.080 | 5.855 | 5.990 | 9,700 | -0.05(-0.83%) |
Apr 02, 2013 | 5.950 | 6.120 | 5.820 | 6.040 | 24,309 | +0.12(+2.03%) |
Apr 01, 2013 | 5.760 | 5.920 | 5.730 | 5.920 | 5,700 | +0.06(+1.03%) |
Mar 28, 2013 | 5.683 | 5.890 | 5.683 | 5.860 | 14,078 | +0.14(+2.45%) |
Mar 27, 2013 | 5.750 | 5.890 | 5.650 | 5.720 | 14,366 | +0.08(+1.42%) |
Mar 26, 2013 | 5.750 | 5.990 | 5.620 | 5.640 | 12,765 | -0.09(-1.57%) |
Mar 25, 2013 | 5.950 | 6.000 | 5.711 | 5.730 | 15,088 | -0.01(-0.17%) |
Mar 22, 2013 | 5.990 | 5.990 | 5.600 | 5.740 | 26,011 | -0.26(-4.33%) |
Mar 21, 2013 | 6.090 | 6.090 | 5.765 | 6.000 | 3,525 | -0.11(-1.78%) |
Mar 20, 2013 | 6.110 | 6.110 | 6.020 | 6.109 | 2,247 | +0.02(+0.31%) |
Mar 19, 2013 | 5.570 | 6.150 | 5.570 | 6.090 | 35,090 | +0.10(+1.67%) |
Mar 18, 2013 | 5.840 | 6.040 | 5.840 | 5.990 | 7,793 | +0.08(+1.35%) |
Mar 15, 2013 | 5.916 | 6.137 | 5.810 | 5.910 | 8,475 | -0.08(-1.30%) |
Mar 14, 2013 | 6.080 | 6.135 | 5.800 | 5.988 | 5,100 | -0.11(-1.84%) |
Mar 13, 2013 | 6.120 | 6.180 | 5.831 | 6.100 | 2,514 | -0.09(-1.45%) |
Mar 12, 2013 | 6.070 | 6.190 | 6.070 | 6.190 | 19,693 | +0.19(+3.17%) |
Mar 11, 2013 | 6.190 | 6.250 | 5.840 | 6.000 | 13,532 | -0.16(-2.60%) |
Mar 08, 2013 | 6.180 | 6.180 | 5.840 | 6.160 | 18,743 | -0.02(-0.32%) |
Mar 07, 2013 | 6.000 | 6.180 | 5.850 | 6.180 | 12,651 | +0.13(+2.15%) |
Mar 06, 2013 | 6.090 | 6.230 | 5.400 | 6.050 | 25,981 | -0.12(-1.94%) |
Mar 05, 2013 | 6.050 | 6.200 | 5.945 | 6.170 | 22,319 | +0.16(+2.66%) |
Mar 04, 2013 | 5.550 | 6.050 | 5.250 | 6.010 | 105,132 | +0.70(+13.18%) |
Mar 01, 2013 | 5.570 | 5.570 | 5.250 | 5.310 | 49,964 | -0.39(-6.84%) |
Feb 28, 2013 | 5.840 | 5.900 | 5.620 | 5.700 | 54,740 | -0.23(-3.88%) |
Feb 27, 2013 | 5.850 | 6.000 | 5.700 | 5.930 | 23,009 | +0.11(+1.89%) |
Feb 26, 2013 | 5.600 | 5.979 | 5.600 | 5.820 | 10,625 | +0.28(+5.05%) |
Feb 25, 2013 | 5.900 | 5.960 | 5.531 | 5.540 | 18,223 | -0.42(-7.05%) |
Feb 22, 2013 | 5.770 | 6.200 | 5.770 | 5.960 | 28,342 | +0.12(+2.05%) |
Feb 21, 2013 | 6.160 | 6.170 | 5.786 | 5.840 | 20,697 | -0.32(-5.19%) |
Feb 20, 2013 | 6.110 | 6.300 | 6.060 | 6.160 | 23,738 | -0.01(-0.16%) |
Feb 19, 2013 | 6.210 | 6.240 | 6.071 | 6.170 | 32,394 | -0.13(-2.06%) |
Feb 15, 2013 | 6.590 | 6.610 | 6.060 | 6.300 | 47,538 | +0.15(+2.44%) |
Feb 14, 2013 | 5.650 | 6.400 | 5.650 | 6.150 | 65,212 | +0.38(+6.59%) |
Feb 13, 2013 | 5.730 | 5.880 | 5.570 | 5.770 | 62,693 | +0.04(+0.70%) |
Feb 12, 2013 | 5.580 | 5.980 | 5.571 | 5.730 | 101,286 | +0.13(+2.32%) |
Feb 11, 2013 | 5.600 | 5.740 | 5.320 | 5.600 | 109,206 | -0.05(-0.88%) |
Feb 08, 2013 | 5.540 | 6.000 | 2.980 | 5.650 | 385,042 | -1.42(-20.08%) |
Feb 07, 2013 | 7.000 | 7.250 | 6.810 | 7.070 | 31,069 | +0.08(+1.14%) |
Feb 06, 2013 | 6.970 | 7.000 | 6.550 | 6.990 | 31,191 | -0.24(-3.32%) |
Feb 04, 2013 | 7.780 | 7.780 | 7.230 | 7.230 | 25,078 | -0.56(-7.19%) |