Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.900 | 5.990 | 5.310 | 5.500 | 0 | -0.35(-5.98%) |
Apr 29, 2013 | 5.810 | 6.010 | 5.710 | 5.850 | 33,245 | +0.00(+0.00%) |
Apr 26, 2013 | 6.100 | 6.170 | 5.660 | 5.850 | 37,535 | -0.13(-2.17%) |
Apr 25, 2013 | 6.010 | 6.130 | 5.850 | 5.980 | 11,673 | +0.08(+1.36%) |
Apr 24, 2013 | 5.870 | 5.950 | 5.700 | 5.900 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 5.820 | 5.930 | 5.550 | 5.900 | 33,718 | +0.02(+0.34%) |
Apr 22, 2013 | 5.980 | 6.130 | 5.660 | 5.880 | 26,158 | -0.08(-1.34%) |
Apr 19, 2013 | 6.190 | 6.200 | 5.910 | 5.960 | 39,300 | -0.06(-1.00%) |
Apr 18, 2013 | 6.450 | 6.700 | 6.010 | 6.020 | 60,809 | -0.23(-3.68%) |
Apr 17, 2013 | 5.910 | 6.360 | 5.910 | 6.250 | 17,261 | +0.15(+2.46%) |
Apr 16, 2013 | 6.070 | 6.280 | 6.050 | 6.100 | 6,937 | +0.07(+1.16%) |
Apr 15, 2013 | 6.061 | 6.190 | 5.970 | 6.030 | 30,421 | -0.16(-2.58%) |
Apr 12, 2013 | 6.420 | 6.420 | 6.190 | 6.190 | 2,395 | -0.06(-0.96%) |
Apr 11, 2013 | 6.510 | 6.510 | 6.240 | 6.250 | 4,800 | -0.34(-5.16%) |
Apr 10, 2013 | 6.130 | 6.590 | 6.100 | 6.590 | 20,652 | +0.50(+8.21%) |
Apr 09, 2013 | 6.110 | 6.170 | 6.000 | 6.090 | 17,659 | -0.18(-2.87%) |
Apr 08, 2013 | 6.140 | 6.370 | 5.920 | 6.270 | 20,252 | +0.19(+3.12%) |
Apr 05, 2013 | 6.400 | 6.400 | 5.920 | 6.080 | 52,230 | -0.31(-4.85%) |
Apr 04, 2013 | 6.600 | 6.620 | 6.260 | 6.390 | 37,087 | -0.31(-4.63%) |
Apr 03, 2013 | 6.700 | 6.830 | 6.601 | 6.700 | 14,979 | -0.06(-0.89%) |
Apr 02, 2013 | 6.720 | 6.810 | 6.710 | 6.760 | 6,734 | -0.02(-0.29%) |
Apr 01, 2013 | 6.700 | 6.890 | 6.700 | 6.780 | 11,365 | +0.00(+0.00%) |
Mar 28, 2013 | 6.830 | 6.890 | 6.750 | 6.780 | 6,561 | -0.14(-2.02%) |
Mar 27, 2013 | 6.750 | 6.920 | 6.740 | 6.920 | 10,254 | +0.08(+1.17%) |
Mar 26, 2013 | 6.720 | 6.840 | 6.650 | 6.840 | 7,708 | +0.04(+0.59%) |
Mar 25, 2013 | 6.950 | 6.950 | 6.750 | 6.800 | 3,825 | -0.15(-2.16%) |
Mar 22, 2013 | 6.841 | 6.950 | 6.841 | 6.950 | 3,718 | +0.01(+0.14%) |
Mar 21, 2013 | 6.820 | 6.949 | 6.750 | 6.940 | 21,173 | +0.12(+1.76%) |
Mar 20, 2013 | 6.790 | 6.840 | 6.660 | 6.820 | 93,510 | -0.02(-0.29%) |
Mar 19, 2013 | 6.850 | 6.990 | 6.821 | 6.840 | 38,483 | -0.19(-2.70%) |
Mar 18, 2013 | 6.960 | 7.100 | 6.760 | 7.030 | 42,811 | -0.07(-0.99%) |
Mar 15, 2013 | 6.990 | 7.140 | 6.910 | 7.100 | 26,612 | -0.05(-0.70%) |
Mar 14, 2013 | 7.150 | 7.340 | 7.081 | 7.150 | 32,041 | +0.03(+0.42%) |
Mar 13, 2013 | 7.140 | 7.300 | 7.030 | 7.120 | 114,252 | -0.11(-1.52%) |
Mar 12, 2013 | 6.930 | 7.280 | 6.750 | 7.230 | 38,681 | +0.23(+3.29%) |
Mar 11, 2013 | 6.970 | 7.120 | 6.850 | 7.000 | 15,386 | -0.08(-1.13%) |
Mar 08, 2013 | 7.010 | 7.080 | 6.670 | 7.080 | 51,085 | +0.08(+1.14%) |
Mar 07, 2013 | 7.020 | 7.150 | 6.980 | 7.000 | 13,500 | -0.15(-2.10%) |
Mar 06, 2013 | 7.070 | 7.150 | 6.870 | 7.150 | 26,431 | +0.05(+0.70%) |
Mar 05, 2013 | 7.100 | 7.210 | 7.060 | 7.100 | 21,170 | -0.02(-0.28%) |
Mar 04, 2013 | 7.110 | 7.260 | 7.100 | 7.120 | 13,375 | -0.12(-1.66%) |
Mar 01, 2013 | 7.260 | 7.280 | 7.190 | 7.240 | 5,600 | -0.02(-0.28%) |
Feb 28, 2013 | 7.170 | 7.270 | 7.060 | 7.260 | 20,321 | -0.02(-0.27%) |
Feb 27, 2013 | 7.100 | 7.290 | 7.090 | 7.280 | 7,551 | +0.18(+2.54%) |
Feb 26, 2013 | 7.110 | 7.150 | 7.030 | 7.100 | 15,003 | -0.11(-1.53%) |
Feb 25, 2013 | 7.310 | 7.400 | 7.130 | 7.210 | 9,576 | -0.18(-2.46%) |
Feb 22, 2013 | 7.240 | 7.392 | 7.220 | 7.392 | 8,200 | +0.14(+1.96%) |
Feb 21, 2013 | 7.340 | 7.340 | 7.230 | 7.250 | 10,638 | -0.16(-2.16%) |
Feb 20, 2013 | 7.310 | 7.410 | 7.310 | 7.410 | 21,054 | +0.01(+0.14%) |
Feb 19, 2013 | 7.260 | 7.640 | 7.200 | 7.400 | 30,422 | +0.16(+2.21%) |
Feb 15, 2013 | 7.210 | 7.250 | 7.200 | 7.240 | 5,000 | +0.03(+0.42%) |
Feb 14, 2013 | 7.250 | 7.250 | 7.200 | 7.210 | 29,546 | -0.06(-0.79%) |
Feb 13, 2013 | 7.300 | 7.330 | 7.250 | 7.268 | 14,749 | -0.11(-1.49%) |
Feb 12, 2013 | 7.250 | 7.378 | 7.250 | 7.378 | 25,869 | +0.05(+0.65%) |
Feb 11, 2013 | 7.550 | 7.550 | 7.330 | 7.330 | 41,678 | -0.16(-2.13%) |
Feb 08, 2013 | 7.540 | 7.590 | 7.420 | 7.490 | 16,770 | -0.09(-1.19%) |
Feb 07, 2013 | 7.510 | 7.580 | 7.410 | 7.580 | 14,744 | +0.02(+0.26%) |
Feb 06, 2013 | 7.640 | 7.800 | 7.550 | 7.560 | 22,347 | +0.00(+0.00%) |
Feb 04, 2013 | 7.680 | 7.680 | 7.500 | 7.560 | 29,511 | -0.23(-2.95%) |