Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.179 | 6.198 | 6.004 | 6.004 | 0 | -0.19(-3.14%) |
Apr 29, 2013 | 6.315 | 6.315 | 6.033 | 6.198 | 9,229 | +0.00(+0.00%) |
Apr 26, 2013 | 6.262 | 6.373 | 6.086 | 6.198 | 2,495 | -0.03(-0.47%) |
Apr 25, 2013 | 6.077 | 6.373 | 6.052 | 6.227 | 27,252 | +0.18(+2.89%) |
Apr 24, 2013 | 6.130 | 6.227 | 6.033 | 6.052 | 0 | +0.02(+0.32%) |
Apr 23, 2013 | 5.838 | 6.179 | 5.838 | 6.033 | 18,512 | +0.19(+3.33%) |
Apr 22, 2013 | 6.013 | 6.013 | 5.838 | 5.838 | 11,762 | -0.18(-2.94%) |
Apr 19, 2013 | 5.867 | 6.016 | 5.867 | 6.015 | 1,821 | +0.11(+1.84%) |
Apr 18, 2013 | 6.033 | 6.033 | 5.731 | 5.906 | 8,709 | -0.09(-1.46%) |
Apr 17, 2013 | 5.546 | 6.004 | 5.420 | 5.994 | 32,568 | +0.37(+6.57%) |
Apr 16, 2013 | 5.790 | 5.799 | 5.381 | 5.624 | 55,533 | -0.07(-1.20%) |
Apr 15, 2013 | 6.461 | 6.714 | 5.692 | 5.692 | 37,974 | -0.46(-7.50%) |
Apr 12, 2013 | 6.227 | 6.227 | 5.897 | 6.153 | 9,382 | +0.02(+0.38%) |
Apr 11, 2013 | 6.247 | 6.247 | 6.033 | 6.130 | 3,185 | -0.06(-0.94%) |
Apr 10, 2013 | 6.043 | 6.257 | 6.043 | 6.188 | 1,130 | +0.15(+2.42%) |
Apr 09, 2013 | 6.101 | 6.132 | 6.043 | 6.043 | 2,668 | -0.21(-3.42%) |
Apr 08, 2013 | 6.276 | 6.276 | 6.136 | 6.256 | 1,387 | +0.03(+0.47%) |
Apr 05, 2013 | 6.120 | 6.257 | 6.101 | 6.227 | 3,288 | +0.11(+1.83%) |
Apr 04, 2013 | 6.150 | 6.257 | 6.091 | 6.116 | 6,114 | -0.03(-0.55%) |
Apr 03, 2013 | 6.251 | 6.251 | 6.150 | 6.150 | 3,288 | +0.00(+0.00%) |
Apr 02, 2013 | 6.218 | 6.276 | 6.150 | 6.150 | 3,617 | -0.11(-1.71%) |
Apr 01, 2013 | 6.189 | 6.289 | 6.188 | 6.257 | 3,894 | +0.07(+1.10%) |
Mar 28, 2013 | 6.188 | 6.188 | 6.150 | 6.188 | 839 | +0.01(+0.16%) |
Mar 27, 2013 | 6.240 | 6.240 | 6.159 | 6.179 | 1,536 | -0.14(-2.19%) |
Mar 26, 2013 | 6.227 | 6.422 | 6.188 | 6.317 | 10,283 | +0.14(+2.24%) |
Mar 25, 2013 | 6.023 | 6.179 | 6.023 | 6.179 | 6,371 | +0.05(+0.79%) |
Mar 22, 2013 | 6.130 | 6.130 | 6.124 | 6.130 | 10,042 | +0.00(+0.00%) |
Mar 21, 2013 | 6.091 | 6.130 | 6.081 | 6.130 | 2,302 | +0.00(+0.00%) |
Mar 20, 2013 | 6.130 | 6.130 | 6.023 | 6.130 | 17,479 | -0.08(-1.25%) |
Mar 19, 2013 | 6.461 | 6.461 | 6.179 | 6.208 | 3,778 | -0.07(-1.09%) |
Mar 18, 2013 | 6.403 | 6.461 | 6.276 | 6.276 | 2,781 | -0.14(-2.12%) |
Mar 15, 2013 | 6.120 | 6.548 | 6.120 | 6.412 | 2,498 | +0.18(+2.97%) |
Mar 14, 2013 | 6.257 | 6.471 | 6.068 | 6.227 | 1,458 | -0.10(-1.54%) |
Mar 13, 2013 | 6.325 | 6.364 | 6.091 | 6.325 | 927 | +0.01(+0.20%) |
Mar 12, 2013 | 6.315 | 6.315 | 6.312 | 6.312 | 822 | +0.04(+0.58%) |
Mar 11, 2013 | 6.315 | 6.315 | 6.276 | 6.276 | 465 | -0.03(-0.46%) |
Mar 08, 2013 | 6.237 | 6.315 | 6.072 | 6.305 | 5,189 | +0.08(+1.25%) |
Mar 07, 2013 | 6.325 | 6.325 | 6.033 | 6.227 | 3,946 | -0.01(-0.21%) |
Mar 06, 2013 | 6.286 | 6.286 | 6.140 | 6.241 | 5,396 | -0.07(-1.18%) |
Mar 05, 2013 | 6.052 | 6.412 | 6.052 | 6.315 | 4,819 | +0.09(+1.40%) |
Mar 04, 2013 | 6.422 | 6.422 | 6.227 | 6.227 | 832 | -0.10(-1.54%) |
Mar 01, 2013 | 6.432 | 6.490 | 6.325 | 6.325 | 2,877 | -0.22(-3.39%) |
Feb 28, 2013 | 6.617 | 6.617 | 6.422 | 6.547 | 914 | -0.07(-1.06%) |
Feb 27, 2013 | 6.626 | 6.636 | 6.578 | 6.617 | 3,648 | -0.06(-0.87%) |
Feb 26, 2013 | 6.529 | 6.675 | 6.510 | 6.675 | 3,494 | +0.06(+0.88%) |
Feb 25, 2013 | 6.568 | 6.792 | 6.334 | 6.617 | 21,650 | +0.05(+0.74%) |
Feb 22, 2013 | 6.568 | 6.682 | 6.568 | 6.568 | 1,166 | +0.00(+0.00%) |
Feb 21, 2013 | 6.800 | 6.800 | 6.568 | 6.568 | 6,053 | -0.33(-4.79%) |
Feb 20, 2013 | 6.850 | 6.899 | 6.768 | 6.899 | 3,884 | -0.01(-0.14%) |
Feb 19, 2013 | 6.842 | 6.909 | 6.784 | 6.909 | 2,144 | +0.01(+0.14%) |
Feb 15, 2013 | 6.656 | 6.918 | 6.656 | 6.899 | 1,233 | +0.03(+0.45%) |
Feb 14, 2013 | 6.918 | 6.918 | 6.860 | 6.868 | 821 | +0.01(+0.12%) |
Feb 13, 2013 | 6.860 | 6.909 | 6.860 | 6.860 | 1,336 | -0.07(-0.97%) |
Feb 12, 2013 | 6.860 | 6.947 | 6.696 | 6.927 | 3,609 | +0.02(+0.28%) |
Feb 11, 2013 | 6.821 | 6.957 | 6.821 | 6.908 | 2,775 | -0.00(-0.01%) |
Feb 08, 2013 | 6.811 | 6.909 | 6.782 | 6.909 | 7,788 | +0.10(+1.43%) |
Feb 07, 2013 | 6.782 | 6.811 | 6.722 | 6.811 | 5,326 | +0.05(+0.72%) |
Feb 06, 2013 | 6.694 | 6.879 | 6.694 | 6.763 | 1,027 | -0.23(-3.34%) |
Feb 04, 2013 | 6.947 | 6.996 | 6.588 | 6.996 | 1,747 | +0.00(+0.00%) |