Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.470 | 6.700 | 6.450 | 6.700 | 6,160 | +0.25(+3.88%) |
Apr 29, 2013 | 6.080 | 6.570 | 6.000 | 6.450 | 10,045 | +0.29(+4.63%) |
Apr 26, 2013 | 5.970 | 6.180 | 5.888 | 6.165 | 2,325 | +0.28(+4.71%) |
Apr 25, 2013 | 5.690 | 5.930 | 5.690 | 5.888 | 3,700 | +0.24(+4.21%) |
Apr 24, 2013 | 5.700 | 5.700 | 5.650 | 5.650 | 434 | +0.00(+0.00%) |
Apr 23, 2013 | 5.580 | 5.650 | 5.580 | 5.650 | 1,350 | +0.03(+0.54%) |
Apr 22, 2013 | 5.590 | 5.620 | 5.510 | 5.620 | 1,650 | +0.11(+1.99%) |
Apr 19, 2013 | 5.520 | 5.520 | 5.510 | 5.510 | 3,974 | -0.09(-1.61%) |
Apr 17, 2013 | 5.700 | 5.600 | 5.600 | 5.600 | 3,300 | -0.15(-2.61%) |
Apr 16, 2013 | 5.800 | 5.800 | 5.750 | 5.750 | 700 | +0.10(+1.77%) |
Apr 15, 2013 | 5.600 | 5.650 | 5.550 | 5.650 | 2,735 | +0.05(+0.89%) |
Apr 12, 2013 | 5.650 | 5.650 | 5.600 | 5.600 | 600 | +0.00(+0.00%) |
Apr 11, 2013 | 5.380 | 5.630 | 5.380 | 5.600 | 4,835 | +0.20(+3.70%) |
Apr 10, 2013 | 5.250 | 5.430 | 5.250 | 5.400 | 5,857 | +0.04(+0.83%) |
Apr 09, 2013 | 5.430 | 5.430 | 5.355 | 5.355 | 1,721 | -0.09(-1.64%) |
Apr 05, 2013 | 5.400 | 5.445 | 5.445 | 5.445 | 200 | +0.09(+1.77%) |
Apr 03, 2013 | 5.350 | 5.350 | 5.350 | 5.350 | 4,800 | -0.21(-3.78%) |
Apr 02, 2013 | 5.560 | 5.560 | 5.560 | 5.560 | 300 | +0.04(+0.70%) |
Apr 01, 2013 | 5.410 | 5.550 | 5.410 | 5.521 | 1,247 | +0.15(+2.82%) |
Mar 28, 2013 | 5.440 | 5.450 | 5.270 | 5.370 | 5,024 | -0.16(-2.89%) |
Mar 27, 2013 | 5.650 | 5.650 | 5.470 | 5.530 | 2,890 | -0.05(-0.90%) |
Mar 25, 2013 | 5.570 | 5.580 | 5.580 | 5.580 | 200 | +0.10(+1.74%) |
Mar 22, 2013 | 5.670 | 5.670 | 5.484 | 5.484 | 4,001 | -0.23(-3.95%) |
Mar 21, 2013 | 5.710 | 5.710 | 5.710 | 5.710 | 100 | -0.04(-0.70%) |
Mar 20, 2013 | 5.750 | 5.750 | 5.750 | 5.750 | 100 | -0.03(-0.52%) |
Mar 18, 2013 | 5.610 | 5.780 | 5.780 | 5.780 | 2,700 | +0.09(+1.57%) |
Mar 14, 2013 | 5.690 | 5.691 | 5.691 | 5.691 | 400 | +0.09(+1.62%) |
Mar 13, 2013 | 5.600 | 5.600 | 5.600 | 5.600 | 120 | +0.03(+0.54%) |
Mar 12, 2013 | 5.570 | 5.570 | 5.570 | 5.570 | 823 | -0.04(-0.71%) |
Mar 11, 2013 | 5.580 | 5.610 | 5.580 | 5.610 | 400 | +0.09(+1.66%) |
Mar 08, 2013 | 5.330 | 5.518 | 5.330 | 5.518 | 1,100 | +0.12(+2.19%) |
Mar 07, 2013 | 5.410 | 5.410 | 5.400 | 5.400 | 600 | -0.01(-0.18%) |
Mar 06, 2013 | 5.350 | 5.410 | 5.350 | 5.410 | 700 | +0.10(+1.88%) |
Mar 05, 2013 | 5.310 | 5.310 | 5.310 | 5.310 | 100 | -0.03(-0.56%) |
Mar 04, 2013 | 5.210 | 5.340 | 5.210 | 5.340 | 1,751 | +0.13(+2.50%) |
Mar 01, 2013 | 5.153 | 5.210 | 5.153 | 5.210 | 568 | +0.21(+4.20%) |
Feb 28, 2013 | 5.000 | 5.160 | 5.000 | 5.000 | 600 | +0.01(+0.20%) |
Feb 27, 2013 | 5.020 | 5.020 | 4.730 | 4.990 | 7,555 | -0.07(-1.38%) |
Feb 26, 2013 | 5.250 | 5.250 | 5.060 | 5.060 | 907 | -0.24(-4.53%) |
Feb 25, 2013 | 5.510 | 5.510 | 5.300 | 5.300 | 2,693 | -0.25(-4.50%) |
Feb 22, 2013 | 5.550 | 5.600 | 5.550 | 5.550 | 2,800 | +0.00(+0.00%) |
Feb 21, 2013 | 6.000 | 6.000 | 5.350 | 5.550 | 7,852 | -0.55(-9.02%) |
Feb 20, 2013 | 6.300 | 6.320 | 6.080 | 6.100 | 7,606 | -0.29(-4.54%) |
Feb 19, 2013 | 5.570 | 6.500 | 5.570 | 6.390 | 17,848 | +0.90(+16.39%) |
Feb 15, 2013 | 4.750 | 5.500 | 4.750 | 5.490 | 5,468 | +0.79(+16.81%) |
Feb 14, 2013 | 4.600 | 4.700 | 4.600 | 4.700 | 300 | +0.15(+3.30%) |
Feb 12, 2013 | 4.600 | 4.550 | 4.550 | 4.550 | 200 | -0.00(-0.00%) |
Feb 11, 2013 | 4.550 | 4.550 | 4.550 | 4.550 | 333 | +0.00(+0.00%) |
Feb 07, 2013 | 4.410 | 4.550 | 4.550 | 4.550 | 1,000 | +0.17(+3.89%) |
Feb 06, 2013 | 4.350 | 4.380 | 4.350 | 4.380 | 310 | +0.20(+4.78%) |
Feb 04, 2013 | 4.170 | 4.270 | 4.170 | 4.180 | 1,271 | -0.12(-2.79%) |