Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.124 | 8.339 | 8.034 | 8.229 | 0 | +0.11(+1.35%) |
Apr 29, 2013 | 7.518 | 8.205 | 7.518 | 8.120 | 611,615 | +0.69(+9.23%) |
Apr 26, 2013 | 7.673 | 7.705 | 7.169 | 7.433 | 563,439 | -0.27(-3.53%) |
Apr 25, 2013 | 6.905 | 7.815 | 6.905 | 7.705 | 0 | +1.19(+18.19%) |
Apr 24, 2013 | 6.133 | 6.531 | 6.129 | 6.519 | 0 | +0.35(+5.59%) |
Apr 23, 2013 | 5.881 | 6.215 | 5.752 | 6.174 | 144,652 | +0.35(+6.00%) |
Apr 22, 2013 | 5.727 | 5.881 | 5.581 | 5.825 | 115,133 | +0.10(+1.77%) |
Apr 19, 2013 | 5.764 | 5.804 | 5.703 | 5.723 | 50,381 | +0.03(+0.50%) |
Apr 18, 2013 | 5.674 | 5.890 | 5.638 | 5.695 | 111,637 | +0.01(+0.14%) |
Apr 17, 2013 | 5.788 | 5.808 | 5.573 | 5.687 | 167,083 | -0.19(-3.25%) |
Apr 16, 2013 | 5.861 | 5.955 | 5.853 | 5.877 | 58,954 | +0.06(+0.98%) |
Apr 15, 2013 | 5.983 | 5.995 | 5.812 | 5.821 | 156,265 | -0.25(-4.08%) |
Apr 12, 2013 | 6.040 | 6.178 | 6.032 | 6.068 | 67,758 | -0.04(-0.60%) |
Apr 11, 2013 | 6.020 | 6.150 | 5.963 | 6.105 | 52,457 | +0.04(+0.60%) |
Apr 10, 2013 | 5.804 | 6.121 | 5.747 | 6.068 | 153,710 | +0.25(+4.33%) |
Apr 09, 2013 | 5.922 | 6.020 | 5.788 | 5.816 | 165,315 | -0.12(-1.98%) |
Apr 08, 2013 | 6.011 | 6.060 | 5.881 | 5.934 | 181,710 | -0.11(-1.75%) |
Apr 05, 2013 | 5.821 | 6.060 | 5.772 | 6.040 | 162,482 | +0.11(+1.85%) |
Apr 04, 2013 | 5.926 | 5.991 | 5.898 | 5.930 | 138,640 | +0.02(+0.34%) |
Apr 03, 2013 | 6.028 | 6.028 | 5.833 | 5.910 | 306,117 | -0.11(-1.89%) |
Apr 02, 2013 | 6.340 | 6.365 | 5.991 | 6.024 | 284,504 | -0.28(-4.38%) |
Apr 01, 2013 | 6.353 | 6.393 | 6.215 | 6.300 | 276,017 | -0.10(-1.59%) |
Mar 28, 2013 | 6.430 | 6.430 | 6.292 | 6.401 | 137,461 | -0.05(-0.76%) |
Mar 27, 2013 | 6.016 | 6.487 | 6.011 | 6.450 | 375,705 | +0.53(+8.92%) |
Mar 26, 2013 | 5.963 | 5.995 | 5.829 | 5.922 | 68,890 | -0.04(-0.61%) |
Mar 25, 2013 | 5.967 | 6.182 | 5.910 | 5.959 | 218,196 | +0.01(+0.20%) |
Mar 22, 2013 | 5.914 | 5.959 | 5.890 | 5.946 | 104,463 | +0.05(+0.83%) |
Mar 21, 2013 | 5.768 | 5.898 | 5.764 | 5.898 | 182,416 | +0.13(+2.33%) |
Mar 20, 2013 | 5.756 | 5.808 | 5.703 | 5.764 | 105,795 | +0.04(+0.71%) |
Mar 19, 2013 | 5.804 | 5.857 | 5.646 | 5.723 | 424,072 | -0.05(-0.84%) |
Mar 18, 2013 | 5.691 | 5.796 | 5.638 | 5.772 | 142,884 | -0.01(-0.21%) |
Mar 15, 2013 | 5.808 | 5.808 | 5.670 | 5.784 | 137,800 | -0.00(-0.07%) |
Mar 14, 2013 | 5.816 | 5.816 | 5.731 | 5.788 | 148,323 | -0.01(-0.21%) |
Mar 13, 2013 | 5.747 | 5.816 | 5.727 | 5.800 | 221,350 | +0.04(+0.71%) |
Mar 12, 2013 | 5.723 | 5.810 | 5.654 | 5.760 | 174,939 | -0.02(-0.28%) |
Mar 11, 2013 | 5.780 | 5.890 | 5.687 | 5.776 | 219,392 | -0.06(-1.11%) |
Mar 08, 2013 | 5.776 | 5.959 | 5.711 | 5.841 | 286,308 | +0.13(+2.20%) |
Mar 07, 2013 | 5.682 | 5.743 | 5.670 | 5.715 | 209,480 | -0.01(-0.21%) |
Mar 06, 2013 | 5.780 | 5.886 | 5.687 | 5.727 | 131,855 | -0.02(-0.28%) |
Mar 05, 2013 | 5.788 | 5.798 | 5.626 | 5.743 | 192,092 | +0.01(+0.21%) |
Mar 04, 2013 | 5.691 | 5.792 | 5.585 | 5.731 | 329,075 | +0.04(+0.79%) |
Mar 01, 2013 | 5.382 | 5.739 | 5.317 | 5.687 | 583,398 | +0.30(+5.58%) |
Feb 28, 2013 | 5.362 | 5.459 | 5.278 | 5.386 | 356,383 | +0.10(+1.84%) |
Feb 27, 2013 | 4.943 | 5.374 | 4.895 | 5.288 | 569,478 | +0.32(+6.37%) |
Feb 26, 2013 | 4.923 | 5.134 | 4.874 | 4.972 | 415,788 | +0.12(+2.51%) |
Feb 25, 2013 | 5.061 | 5.118 | 4.821 | 4.850 | 741,626 | -0.06(-1.16%) |
Feb 22, 2013 | 4.850 | 5.252 | 4.752 | 4.907 | 1,114,980 | +0.23(+4.86%) |
Feb 21, 2013 | 5.280 | 5.341 | 4.379 | 4.679 | 1,911,329 | -0.94(-16.70%) |
Feb 20, 2013 | 6.194 | 6.263 | 5.585 | 5.617 | 446,016 | -0.54(-8.83%) |
Feb 19, 2013 | 6.133 | 6.304 | 6.093 | 6.162 | 169,353 | +0.02(+0.26%) |
Feb 15, 2013 | 6.422 | 6.491 | 6.129 | 6.146 | 217,174 | -0.25(-3.88%) |
Feb 14, 2013 | 6.198 | 6.418 | 6.198 | 6.393 | 285,860 | +0.18(+2.88%) |
Feb 13, 2013 | 6.296 | 6.296 | 6.154 | 6.215 | 152,592 | -0.07(-1.10%) |
Feb 12, 2013 | 6.194 | 6.377 | 6.170 | 6.284 | 233,401 | +0.12(+1.98%) |
Feb 11, 2013 | 6.231 | 6.377 | 6.133 | 6.162 | 206,610 | -0.07(-1.17%) |
Feb 08, 2013 | 6.194 | 6.340 | 6.129 | 6.235 | 167,955 | -0.02(-0.26%) |
Feb 07, 2013 | 6.491 | 6.499 | 6.178 | 6.251 | 182,256 | -0.26(-3.93%) |
Feb 06, 2013 | 6.710 | 6.710 | 6.466 | 6.507 | 170,904 | -0.06(-0.87%) |
Feb 04, 2013 | 6.982 | 6.982 | 6.499 | 6.564 | 183,221 | -0.44(-6.32%) |