Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.090 | 5.230 | 4.955 | 5.210 | 1,118,760 | +0.09(+1.76%) |
Apr 29, 2013 | 5.100 | 5.280 | 5.060 | 5.120 | 1,029,023 | +0.11(+2.20%) |
Apr 26, 2013 | 5.160 | 5.115 | 4.950 | 5.010 | 1,694,956 | -0.10(-1.96%) |
Apr 25, 2013 | 5.070 | 5.290 | 5.000 | 5.110 | 1,927,293 | +0.20(+4.07%) |
Apr 24, 2013 | 4.570 | 4.950 | 4.560 | 4.910 | 1,235,035 | +0.42(+9.35%) |
Apr 23, 2013 | 4.560 | 4.560 | 4.360 | 4.490 | 1,146,390 | -0.14(-3.02%) |
Apr 22, 2013 | 4.800 | 4.850 | 4.510 | 4.630 | 1,305,982 | -0.04(-0.86%) |
Apr 19, 2013 | 4.800 | 4.864 | 4.466 | 4.670 | 1,592,074 | -0.02(-0.43%) |
Apr 18, 2013 | 4.440 | 4.760 | 4.410 | 4.690 | 1,700,803 | +0.30(+6.83%) |
Apr 17, 2013 | 4.730 | 4.880 | 4.310 | 4.390 | 2,640,927 | -0.37(-7.77%) |
Apr 16, 2013 | 5.260 | 5.300 | 4.730 | 4.760 | 2,074,738 | -0.20(-4.03%) |
Apr 15, 2013 | 5.060 | 5.290 | 4.920 | 4.960 | 2,901,242 | -0.61(-10.95%) |
Apr 12, 2013 | 5.790 | 5.820 | 5.400 | 5.570 | 2,125,256 | -0.35(-5.91%) |
Apr 11, 2013 | 6.050 | 6.120 | 5.880 | 5.920 | 1,007,635 | -0.13(-2.15%) |
Apr 10, 2013 | 6.200 | 6.250 | 5.980 | 6.050 | 1,136,940 | -0.21(-3.35%) |
Apr 09, 2013 | 5.820 | 6.360 | 5.810 | 6.260 | 2,050,773 | +0.47(+8.12%) |
Apr 08, 2013 | 5.960 | 6.010 | 5.730 | 5.790 | 820,850 | -0.16(-2.69%) |
Apr 05, 2013 | 5.990 | 6.079 | 5.800 | 5.950 | 1,442,097 | +0.09(+1.54%) |
Apr 04, 2013 | 5.550 | 5.984 | 5.390 | 5.860 | 1,586,904 | +0.25(+4.46%) |
Apr 03, 2013 | 5.860 | 6.040 | 5.510 | 5.610 | 1,948,417 | -0.27(-4.59%) |
Apr 02, 2013 | 6.030 | 6.050 | 5.820 | 5.880 | 1,413,749 | -0.27(-4.39%) |
Apr 01, 2013 | 6.240 | 6.260 | 6.050 | 6.150 | 747,141 | -0.07(-1.13%) |
Mar 28, 2013 | 6.320 | 6.370 | 6.170 | 6.220 | 741,953 | -0.15(-2.35%) |
Mar 27, 2013 | 6.210 | 6.370 | 6.180 | 6.370 | 919,780 | +0.12(+1.92%) |
Mar 26, 2013 | 6.260 | 6.330 | 6.130 | 6.250 | 699,501 | -0.05(-0.79%) |
Mar 25, 2013 | 6.330 | 6.430 | 6.180 | 6.300 | 1,089,532 | -0.06(-0.94%) |
Mar 22, 2013 | 6.440 | 6.548 | 6.330 | 6.360 | 1,049,341 | -0.14(-2.15%) |
Mar 21, 2013 | 6.260 | 6.570 | 6.220 | 6.500 | 1,515,003 | +0.33(+5.35%) |
Mar 20, 2013 | 6.220 | 6.280 | 6.080 | 6.170 | 1,027,301 | -0.03(-0.48%) |
Mar 19, 2013 | 6.280 | 6.430 | 6.170 | 6.200 | 1,291,031 | -0.10(-1.59%) |
Mar 18, 2013 | 6.380 | 6.450 | 6.240 | 6.300 | 1,114,830 | +0.01(+0.16%) |
Mar 15, 2013 | 6.140 | 6.300 | 6.140 | 6.290 | 2,715,294 | +0.16(+2.61%) |
Mar 14, 2013 | 6.080 | 6.280 | 6.010 | 6.130 | 1,392,088 | +0.03(+0.49%) |
Mar 13, 2013 | 6.540 | 6.590 | 6.070 | 6.100 | 1,984,448 | -0.40(-6.15%) |
Mar 12, 2013 | 6.020 | 6.560 | 5.970 | 6.500 | 3,168,860 | +0.72(+12.46%) |
Mar 11, 2013 | 5.790 | 5.870 | 5.730 | 5.780 | 1,023,650 | +0.02(+0.35%) |
Mar 08, 2013 | 5.590 | 5.920 | 5.501 | 5.760 | 1,301,206 | +0.09(+1.59%) |
Mar 07, 2013 | 5.680 | 5.860 | 5.640 | 5.670 | 1,599,388 | +0.04(+0.71%) |
Mar 06, 2013 | 5.140 | 5.660 | 5.000 | 5.630 | 2,168,439 | +0.50(+9.75%) |
Mar 05, 2013 | 5.310 | 5.380 | 5.100 | 5.130 | 1,449,358 | -0.06(-1.16%) |
Mar 04, 2013 | 5.600 | 5.600 | 5.170 | 5.190 | 1,621,022 | -0.41(-7.32%) |
Mar 01, 2013 | 5.820 | 5.860 | 5.540 | 5.600 | 1,346,794 | -0.17(-2.95%) |
Feb 28, 2013 | 5.870 | 5.920 | 5.700 | 5.770 | 1,206,456 | -0.14(-2.37%) |
Feb 27, 2013 | 6.060 | 6.080 | 5.910 | 5.910 | 683,946 | -0.21(-3.43%) |
Feb 26, 2013 | 6.210 | 6.260 | 6.030 | 6.120 | 1,226,598 | -0.04(-0.65%) |
Feb 25, 2013 | 5.910 | 6.240 | 5.910 | 6.160 | 1,719,087 | +0.34(+5.84%) |
Feb 22, 2013 | 5.800 | 5.875 | 5.700 | 5.820 | 736,037 | +0.02(+0.34%) |
Feb 21, 2013 | 5.680 | 5.920 | 5.680 | 5.800 | 1,487,032 | +0.11(+1.93%) |
Feb 20, 2013 | 6.030 | 6.060 | 5.670 | 5.690 | 2,470,642 | -0.44(-7.18%) |
Feb 19, 2013 | 6.130 | 6.230 | 6.010 | 6.130 | 1,651,133 | -0.06(-0.97%) |
Feb 15, 2013 | 6.520 | 6.530 | 6.150 | 6.190 | 2,134,016 | -0.47(-7.06%) |
Feb 14, 2013 | 6.740 | 6.770 | 6.590 | 6.660 | 979,327 | +0.01(+0.15%) |
Feb 13, 2013 | 6.760 | 6.790 | 6.610 | 6.650 | 862,682 | -0.09(-1.34%) |
Feb 12, 2013 | 6.720 | 6.860 | 6.610 | 6.740 | 1,361,937 | -0.03(-0.44%) |
Feb 11, 2013 | 6.900 | 6.940 | 6.700 | 6.770 | 1,318,967 | -0.23(-3.29%) |
Feb 08, 2013 | 6.980 | 7.080 | 6.940 | 7.000 | 645,199 | +0.03(+0.43%) |
Feb 07, 2013 | 6.920 | 7.060 | 6.900 | 6.970 | 775,486 | +0.04(+0.58%) |
Feb 06, 2013 | 6.960 | 7.080 | 6.910 | 6.930 | 1,007,852 | +0.00(+0.00%) |
Feb 04, 2013 | 7.020 | 7.080 | 6.870 | 6.930 | 1,359,168 | -0.11(-1.56%) |