Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.630 | 5.900 | 5.560 | 5.890 | 0 | +0.29(+5.18%) |
Apr 29, 2013 | 5.610 | 5.640 | 5.520 | 5.600 | 20,244 | +0.00(+0.00%) |
Apr 26, 2013 | 5.520 | 5.660 | 5.530 | 5.600 | 35,743 | +0.07(+1.27%) |
Apr 25, 2013 | 5.550 | 5.690 | 5.500 | 5.530 | 0 | -0.02(-0.36%) |
Apr 24, 2013 | 5.360 | 5.580 | 5.360 | 5.550 | 14,462 | +0.20(+3.74%) |
Apr 23, 2013 | 5.250 | 5.350 | 5.160 | 5.350 | 38,559 | +0.12(+2.29%) |
Apr 22, 2013 | 5.310 | 5.590 | 5.100 | 5.230 | 29,203 | -0.13(-2.43%) |
Apr 19, 2013 | 5.120 | 5.380 | 5.120 | 5.360 | 132,022 | +0.23(+4.48%) |
Apr 18, 2013 | 5.500 | 5.500 | 5.130 | 5.130 | 51,614 | -0.34(-6.22%) |
Apr 17, 2013 | 5.670 | 5.670 | 5.470 | 5.470 | 43,416 | -0.23(-4.04%) |
Apr 16, 2013 | 5.830 | 5.840 | 5.690 | 5.700 | 36,446 | -0.02(-0.35%) |
Apr 15, 2013 | 6.150 | 6.150 | 5.700 | 5.720 | 54,256 | -0.45(-7.29%) |
Apr 12, 2013 | 6.220 | 6.250 | 6.140 | 6.170 | 16,989 | -0.08(-1.28%) |
Apr 11, 2013 | 6.300 | 6.372 | 6.200 | 6.250 | 91,251 | -0.05(-0.79%) |
Apr 10, 2013 | 6.250 | 6.450 | 6.190 | 6.300 | 17,336 | +0.05(+0.80%) |
Apr 09, 2013 | 6.490 | 6.490 | 6.250 | 6.250 | 27,807 | -0.25(-3.85%) |
Apr 08, 2013 | 6.540 | 6.580 | 6.470 | 6.500 | 22,880 | +0.00(+0.00%) |
Apr 05, 2013 | 6.450 | 6.510 | 6.450 | 6.500 | 16,294 | -0.08(-1.22%) |
Apr 04, 2013 | 6.530 | 6.640 | 6.510 | 6.580 | 12,851 | +0.04(+0.61%) |
Apr 03, 2013 | 6.660 | 6.660 | 6.490 | 6.540 | 21,554 | -0.09(-1.36%) |
Apr 02, 2013 | 6.770 | 6.770 | 6.620 | 6.630 | 51,814 | -0.12(-1.78%) |
Apr 01, 2013 | 6.720 | 6.770 | 6.650 | 6.750 | 29,860 | -0.01(-0.15%) |
Mar 28, 2013 | 6.770 | 6.790 | 6.690 | 6.760 | 50,089 | +0.02(+0.30%) |
Mar 27, 2013 | 6.720 | 6.800 | 6.710 | 6.740 | 10,703 | -0.05(-0.74%) |
Mar 26, 2013 | 6.810 | 6.830 | 6.730 | 6.790 | 13,324 | +0.00(+0.00%) |
Mar 25, 2013 | 6.810 | 6.835 | 6.730 | 6.790 | 19,138 | +0.02(+0.30%) |
Mar 22, 2013 | 6.800 | 6.830 | 6.720 | 6.770 | 6,114 | -0.02(-0.29%) |
Mar 21, 2013 | 6.720 | 6.830 | 6.720 | 6.790 | 27,884 | +0.00(+0.00%) |
Mar 20, 2013 | 6.690 | 6.790 | 6.650 | 6.790 | 37,284 | +0.12(+1.80%) |
Mar 19, 2013 | 6.640 | 6.740 | 6.610 | 6.670 | 67,515 | +0.03(+0.45%) |
Mar 18, 2013 | 6.550 | 6.680 | 6.550 | 6.640 | 24,685 | +0.03(+0.45%) |
Mar 15, 2013 | 6.700 | 6.700 | 6.500 | 6.610 | 61,510 | -0.04(-0.60%) |
Mar 14, 2013 | 6.670 | 6.670 | 6.530 | 6.650 | 19,141 | +0.00(+0.00%) |
Mar 13, 2013 | 6.510 | 6.650 | 6.500 | 6.650 | 18,977 | +0.13(+1.99%) |
Mar 12, 2013 | 6.620 | 6.650 | 6.520 | 6.520 | 18,658 | -0.13(-1.95%) |
Mar 11, 2013 | 6.710 | 6.710 | 6.600 | 6.650 | 14,847 | -0.10(-1.48%) |
Mar 08, 2013 | 6.880 | 6.900 | 6.660 | 6.750 | 36,285 | -0.07(-1.03%) |
Mar 07, 2013 | 6.920 | 6.920 | 6.690 | 6.820 | 26,715 | -0.10(-1.45%) |
Mar 06, 2013 | 7.090 | 7.140 | 6.910 | 6.920 | 55,984 | -0.13(-1.84%) |
Mar 05, 2013 | 6.630 | 7.060 | 6.630 | 7.050 | 209,374 | +0.48(+7.31%) |
Mar 04, 2013 | 6.630 | 6.690 | 6.520 | 6.570 | 30,025 | -0.06(-0.90%) |
Mar 01, 2013 | 6.690 | 6.930 | 6.570 | 6.630 | 10,777 | -0.11(-1.63%) |
Feb 28, 2013 | 6.860 | 6.860 | 6.740 | 6.740 | 21,713 | -0.01(-0.15%) |
Feb 27, 2013 | 6.750 | 7.000 | 6.700 | 6.750 | 32,005 | +0.09(+1.35%) |
Feb 26, 2013 | 6.620 | 7.232 | 6.600 | 6.660 | 31,242 | +0.07(+1.06%) |
Feb 25, 2013 | 6.580 | 7.010 | 6.500 | 6.590 | 67,769 | +0.06(+0.92%) |
Feb 22, 2013 | 6.420 | 6.550 | 6.420 | 6.530 | 21,937 | +0.17(+2.67%) |
Feb 21, 2013 | 6.550 | 6.740 | 6.330 | 6.360 | 45,672 | -0.19(-2.90%) |
Feb 20, 2013 | 7.060 | 7.060 | 6.430 | 6.550 | 30,671 | -0.49(-6.96%) |
Feb 19, 2013 | 6.400 | 7.060 | 6.400 | 7.040 | 71,490 | +0.56(+8.64%) |
Feb 15, 2013 | 6.550 | 6.550 | 6.350 | 6.480 | 67,620 | -0.01(-0.15%) |
Feb 14, 2013 | 6.850 | 6.990 | 6.460 | 6.490 | 40,316 | -0.34(-4.98%) |
Feb 13, 2013 | 6.890 | 6.900 | 6.810 | 6.830 | 8,616 | -0.03(-0.44%) |
Feb 12, 2013 | 6.800 | 6.890 | 6.750 | 6.860 | 9,652 | +0.02(+0.29%) |
Feb 11, 2013 | 6.889 | 6.889 | 6.820 | 6.840 | 7,582 | -0.06(-0.87%) |
Feb 08, 2013 | 6.860 | 7.060 | 6.850 | 6.900 | 10,484 | +0.03(+0.44%) |
Feb 07, 2013 | 6.940 | 7.020 | 6.840 | 6.870 | 5,027 | -0.06(-0.87%) |
Feb 06, 2013 | 6.980 | 7.050 | 6.827 | 6.930 | 8,299 | +0.12(+1.76%) |
Feb 04, 2013 | 6.690 | 6.850 | 6.650 | 6.810 | 17,903 | +0.04(+0.59%) |