Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.136 | 6.200 | 6.080 | 6.200 | 5,014 | +0.16(+2.65%) |
Apr 29, 2013 | 6.040 | 6.200 | 6.000 | 6.040 | 19,141 | -0.12(-1.95%) |
Apr 26, 2013 | 6.040 | 6.200 | 6.000 | 6.160 | 10,142 | +0.16(+2.67%) |
Apr 25, 2013 | 6.080 | 6.400 | 6.000 | 6.000 | 28,934 | -0.20(-3.23%) |
Apr 24, 2013 | 6.360 | 6.400 | 6.120 | 6.200 | 3,249 | -0.04(-0.64%) |
Apr 23, 2013 | 6.280 | 6.400 | 6.040 | 6.240 | 4,670 | -0.04(-0.64%) |
Apr 22, 2013 | 6.040 | 6.320 | 6.040 | 6.280 | 2,576 | +0.20(+3.29%) |
Apr 19, 2013 | 6.120 | 6.120 | 6.040 | 6.080 | 7,603 | -0.04(-0.65%) |
Apr 18, 2013 | 6.120 | 6.120 | 6.080 | 6.120 | 6,002 | +0.00(+0.00%) |
Apr 17, 2013 | 6.140 | 6.360 | 6.080 | 6.120 | 13,415 | -0.12(-1.92%) |
Apr 16, 2013 | 6.040 | 6.400 | 6.040 | 6.240 | 16,772 | -0.16(-2.50%) |
Apr 15, 2013 | 5.960 | 6.400 | 5.960 | 6.400 | 38,622 | +0.04(+0.63%) |
Apr 12, 2013 | 6.040 | 6.360 | 6.000 | 6.360 | 10,011 | +0.20(+3.25%) |
Apr 11, 2013 | 6.200 | 6.360 | 5.880 | 6.160 | 26,448 | -0.20(-3.14%) |
Apr 10, 2013 | 6.360 | 6.960 | 6.000 | 6.360 | 16,865 | +0.04(+0.63%) |
Apr 09, 2013 | 6.320 | 6.400 | 6.040 | 6.320 | 9,984 | +0.12(+1.94%) |
Apr 08, 2013 | 6.040 | 6.360 | 5.960 | 6.200 | 16,937 | -0.20(-3.13%) |
Apr 05, 2013 | 6.200 | 6.400 | 6.120 | 6.400 | 3,468 | +0.20(+3.23%) |
Apr 04, 2013 | 6.040 | 6.200 | 6.040 | 6.200 | 8,534 | +0.12(+1.97%) |
Apr 03, 2013 | 6.120 | 6.160 | 6.040 | 6.080 | 4,205 | -0.04(-0.65%) |
Apr 02, 2013 | 6.080 | 6.160 | 6.040 | 6.120 | 6,670 | +0.00(+0.00%) |
Apr 01, 2013 | 6.400 | 6.400 | 6.040 | 6.120 | 1,687 | -0.24(-3.77%) |
Mar 28, 2013 | 6.040 | 6.360 | 6.040 | 6.360 | 8,967 | +0.20(+3.25%) |
Mar 27, 2013 | 6.140 | 6.200 | 6.040 | 6.160 | 9,282 | -0.08(-1.28%) |
Mar 26, 2013 | 6.040 | 6.400 | 6.040 | 6.240 | 10,715 | +0.16(+2.63%) |
Mar 25, 2013 | 6.400 | 6.400 | 6.000 | 6.080 | 15,348 | -0.32(-5.00%) |
Mar 22, 2013 | 6.360 | 6.400 | 6.240 | 6.400 | 3,725 | +0.04(+0.63%) |
Mar 21, 2013 | 6.280 | 6.360 | 6.080 | 6.360 | 3,052 | +0.16(+2.58%) |
Mar 20, 2013 | 6.120 | 6.320 | 6.120 | 6.200 | 5,049 | +0.04(+0.65%) |
Mar 19, 2013 | 6.241 | 6.241 | 6.120 | 6.160 | 4,317 | -0.20(-3.14%) |
Mar 18, 2013 | 6.360 | 6.396 | 5.840 | 6.360 | 14,989 | +0.04(+0.64%) |
Mar 15, 2013 | 6.400 | 6.560 | 6.280 | 6.320 | 19,459 | +0.04(+0.63%) |
Mar 14, 2013 | 6.280 | 6.520 | 6.280 | 6.280 | 9,585 | -0.12(-1.81%) |
Mar 13, 2013 | 6.280 | 6.480 | 6.280 | 6.396 | 12,151 | +0.04(+0.57%) |
Mar 12, 2013 | 6.280 | 6.520 | 6.200 | 6.360 | 13,460 | -0.04(-0.63%) |
Mar 11, 2013 | 6.520 | 6.640 | 6.080 | 6.400 | 38,814 | -0.24(-3.61%) |
Mar 08, 2013 | 6.680 | 6.839 | 6.520 | 6.640 | 14,388 | -0.24(-3.49%) |
Mar 07, 2013 | 6.720 | 6.920 | 6.480 | 6.880 | 9,400 | +0.16(+2.38%) |
Mar 06, 2013 | 6.720 | 7.120 | 6.480 | 6.720 | 18,466 | +0.04(+0.60%) |
Mar 05, 2013 | 6.480 | 6.960 | 6.400 | 6.680 | 18,067 | +0.12(+1.83%) |
Mar 04, 2013 | 7.400 | 7.400 | 6.400 | 6.560 | 19,749 | -0.64(-8.89%) |
Mar 01, 2013 | 7.003 | 7.320 | 7.003 | 7.200 | 8,990 | +0.04(+0.56%) |
Feb 28, 2013 | 6.860 | 7.200 | 6.800 | 7.160 | 20,968 | +0.36(+5.29%) |
Feb 27, 2013 | 6.800 | 7.000 | 6.560 | 6.800 | 158,629 | +0.08(+1.19%) |
Feb 26, 2013 | 6.920 | 6.996 | 6.520 | 6.720 | 7,831 | +0.08(+1.20%) |
Feb 22, 2013 | 6.600 | 6.700 | 6.400 | 6.640 | 12,742 | -0.04(-0.60%) |
Feb 21, 2013 | 6.760 | 6.800 | 6.400 | 6.680 | 7,310 | +0.24(+3.73%) |
Feb 20, 2013 | 6.520 | 6.640 | 6.440 | 6.440 | 8,362 | +0.04(+0.63%) |
Feb 19, 2013 | 6.760 | 6.760 | 6.400 | 6.400 | 26,382 | -0.36(-5.33%) |
Feb 15, 2013 | 6.160 | 7.200 | 6.000 | 6.760 | 141,386 | -0.08(-1.16%) |
Feb 14, 2013 | 7.320 | 7.800 | 6.600 | 6.840 | 40,983 | -0.44(-6.05%) |
Feb 13, 2013 | 7.640 | 7.800 | 7.040 | 7.280 | 46,650 | -0.51(-6.49%) |
Feb 12, 2013 | 8.160 | 8.480 | 7.786 | 7.786 | 8,919 | -0.41(-5.05%) |
Feb 11, 2013 | 7.440 | 8.200 | 7.400 | 8.200 | 12,462 | +0.56(+7.33%) |
Feb 08, 2013 | 8.120 | 8.224 | 7.520 | 7.640 | 18,973 | -0.40(-4.98%) |
Feb 07, 2013 | 8.520 | 8.520 | 7.480 | 8.040 | 18,993 | -0.28(-3.37%) |
Feb 06, 2013 | 8.640 | 8.720 | 8.320 | 8.320 | 15,189 | -0.36(-4.15%) |
Feb 04, 2013 | 9.200 | 9.240 | 8.520 | 8.680 | 12,730 | -0.44(-4.83%) |