Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.630 | 6.700 | 6.500 | 6.540 | 34,379 | -0.05(-0.76%) |
Apr 29, 2013 | 6.820 | 6.820 | 6.570 | 6.590 | 43,364 | -0.16(-2.37%) |
Apr 26, 2013 | 6.690 | 6.750 | 6.660 | 6.750 | 113,914 | +0.05(+0.75%) |
Apr 25, 2013 | 6.750 | 6.750 | 6.400 | 6.700 | 124,997 | -0.04(-0.59%) |
Apr 24, 2013 | 6.700 | 6.750 | 6.650 | 6.740 | 210,298 | +0.07(+1.05%) |
Apr 23, 2013 | 6.450 | 6.750 | 6.360 | 6.670 | 157,080 | +0.26(+4.06%) |
Apr 22, 2013 | 6.100 | 6.470 | 6.100 | 6.410 | 80,400 | +0.33(+5.43%) |
Apr 19, 2013 | 6.150 | 6.150 | 6.060 | 6.080 | 83,925 | +0.06(+1.00%) |
Apr 18, 2013 | 5.880 | 6.140 | 5.810 | 6.020 | 24,996 | +0.14(+2.38%) |
Apr 17, 2013 | 6.090 | 6.090 | 5.840 | 5.880 | 139,334 | -0.20(-3.29%) |
Apr 16, 2013 | 5.970 | 6.130 | 5.970 | 6.080 | 33,122 | +0.09(+1.50%) |
Apr 15, 2013 | 6.150 | 6.150 | 5.920 | 5.990 | 117,430 | -0.16(-2.60%) |
Apr 12, 2013 | 6.240 | 6.260 | 6.080 | 6.150 | 70,124 | -0.08(-1.28%) |
Apr 11, 2013 | 6.220 | 6.300 | 6.220 | 6.230 | 37,544 | -0.05(-0.80%) |
Apr 10, 2013 | 6.270 | 6.300 | 6.110 | 6.280 | 44,708 | +0.04(+0.64%) |
Apr 09, 2013 | 6.260 | 6.300 | 5.950 | 6.240 | 356,106 | +0.03(+0.48%) |
Apr 08, 2013 | 6.280 | 6.380 | 6.200 | 6.210 | 112,710 | -0.08(-1.27%) |
Apr 05, 2013 | 6.390 | 6.550 | 6.250 | 6.290 | 164,042 | -0.11(-1.72%) |
Apr 04, 2013 | 6.500 | 6.500 | 6.280 | 6.400 | 431,352 | +0.01(+0.16%) |
Apr 03, 2013 | 6.500 | 7.500 | 6.100 | 6.390 | 1,552,201 | +0.90(+16.39%) |
Apr 02, 2013 | 5.490 | 5.570 | 5.450 | 5.490 | 12,298 | -0.06(-1.08%) |
Apr 01, 2013 | 5.380 | 5.690 | 5.380 | 5.550 | 21,867 | +0.16(+2.97%) |
Mar 28, 2013 | 5.390 | 5.390 | 5.390 | 0 | -0.08(-1.46%) | |
Mar 27, 2013 | 5.360 | 5.480 | 5.360 | 5.470 | 33,424 | +0.10(+1.86%) |
Mar 26, 2013 | 5.380 | 5.430 | 5.350 | 5.370 | 30,955 | -0.01(-0.19%) |
Mar 25, 2013 | 5.350 | 5.470 | 5.350 | 5.380 | 9,214 | -0.02(-0.37%) |
Mar 22, 2013 | 5.390 | 5.450 | 5.300 | 5.400 | 73,111 | +0.02(+0.37%) |
Mar 21, 2013 | 5.390 | 5.500 | 5.300 | 5.380 | 30,789 | -0.07(-1.28%) |
Mar 20, 2013 | 5.500 | 5.500 | 5.400 | 5.450 | 17,116 | -0.05(-0.91%) |
Mar 19, 2013 | 5.550 | 5.650 | 5.500 | 5.500 | 87,158 | -0.10(-1.79%) |
Mar 18, 2013 | 5.540 | 5.730 | 5.500 | 5.600 | 35,909 | +0.03(+0.54%) |
Mar 15, 2013 | 5.550 | 5.610 | 5.500 | 5.570 | 127,251 | -0.06(-1.07%) |
Mar 14, 2013 | 5.600 | 5.700 | 5.530 | 5.630 | 31,723 | -0.02(-0.35%) |
Mar 13, 2013 | 5.610 | 5.750 | 5.600 | 5.650 | 21,452 | +0.04(+0.71%) |
Mar 12, 2013 | 5.670 | 5.720 | 5.590 | 5.610 | 96,585 | -0.07(-1.23%) |
Mar 11, 2013 | 5.550 | 5.680 | 5.550 | 5.680 | 72,050 | +0.12(+2.16%) |
Mar 08, 2013 | 5.600 | 5.650 | 5.550 | 5.560 | 32,168 | +0.01(+0.18%) |
Mar 07, 2013 | 5.430 | 5.600 | 5.430 | 5.550 | 131,921 | +0.10(+1.83%) |
Mar 06, 2013 | 5.330 | 5.550 | 5.330 | 5.450 | 22,606 | +0.11(+2.06%) |
Mar 05, 2013 | 5.210 | 5.430 | 5.210 | 5.340 | 16,737 | +0.10(+1.91%) |
Mar 04, 2013 | 5.240 | 5.260 | 5.140 | 5.240 | 13,416 | -0.11(-2.06%) |
Mar 01, 2013 | 5.280 | 5.350 | 5.260 | 5.350 | 4,896 | +0.07(+1.33%) |
Feb 28, 2013 | 5.260 | 5.350 | 5.120 | 5.280 | 14,332 | -0.07(-1.31%) |
Feb 27, 2013 | 5.270 | 5.400 | 5.270 | 5.350 | 15,395 | +0.13(+2.49%) |
Feb 26, 2013 | 5.250 | 5.340 | 5.200 | 5.220 | 9,968 | -0.06(-1.14%) |
Feb 25, 2013 | 5.280 | 5.430 | 5.250 | 5.280 | 10,184 | -0.11(-2.04%) |
Feb 22, 2013 | 5.210 | 5.400 | 5.190 | 5.390 | 21,391 | +0.18(+3.45%) |
Feb 21, 2013 | 5.140 | 5.500 | 5.100 | 5.210 | 65,880 | -0.05(-0.95%) |
Feb 20, 2013 | 5.450 | 5.550 | 5.260 | 5.260 | 95,702 | -0.24(-4.36%) |
Feb 19, 2013 | 5.450 | 5.590 | 5.450 | 5.500 | 26,762 | +0.03(+0.55%) |
Feb 15, 2013 | 5.470 | 5.470 | 5.470 | 0 | -0.23(-4.04%) | |
Feb 14, 2013 | 5.690 | 5.700 | 5.600 | 5.700 | 16,470 | +0.01(+0.18%) |
Feb 13, 2013 | 5.630 | 5.790 | 5.630 | 5.690 | 99,414 | +0.08(+1.43%) |
Feb 12, 2013 | 5.450 | 5.610 | 5.450 | 5.610 | 11,220 | +0.22(+4.08%) |
Feb 11, 2013 | 5.430 | 5.440 | 5.360 | 5.390 | 5,261 | +0.01(+0.19%) |
Feb 08, 2013 | 5.370 | 5.380 | 5.260 | 5.380 | 5,871 | -0.02(-0.37%) |
Feb 07, 2013 | 5.550 | 5.550 | 5.330 | 5.400 | 34,723 | -0.06(-1.10%) |
Feb 06, 2013 | 5.410 | 5.600 | 5.410 | 5.460 | 9,194 | -0.02(-0.36%) |
Feb 04, 2013 | 5.430 | 5.660 | 5.400 | 5.480 | 16,682 | +0.07(+1.29%) |