Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.060 | 5.215 | 4.865 | 5.215 | 5,755,241 | +0.14(+2.68%) |
Apr 29, 2013 | 5.089 | 5.186 | 5.030 | 5.079 | 3,797,143 | +0.08(+1.55%) |
Apr 26, 2013 | 5.225 | 5.186 | 4.972 | 5.001 | 5,700,029 | -0.18(-3.56%) |
Apr 25, 2013 | 5.293 | 5.332 | 5.108 | 5.186 | 9,674,054 | +0.02(+0.38%) |
Apr 24, 2013 | 4.894 | 5.234 | 4.856 | 5.166 | 6,940,367 | +0.34(+7.04%) |
Apr 23, 2013 | 4.768 | 4.904 | 4.623 | 4.827 | 5,602,505 | +0.03(+0.61%) |
Apr 22, 2013 | 4.875 | 4.924 | 4.681 | 4.797 | 5,948,446 | +0.07(+1.44%) |
Apr 19, 2013 | 4.778 | 4.846 | 4.506 | 4.729 | 8,193,567 | +0.05(+1.04%) |
Apr 18, 2013 | 4.613 | 4.856 | 4.467 | 4.681 | 7,954,931 | +0.16(+3.43%) |
Apr 17, 2013 | 4.846 | 4.933 | 4.496 | 4.525 | 13,392,272 | -0.30(-6.24%) |
Apr 16, 2013 | 5.225 | 5.283 | 4.768 | 4.827 | 11,773,878 | -0.23(-4.61%) |
Apr 15, 2013 | 5.011 | 5.293 | 4.856 | 5.060 | 14,041,153 | -0.54(-9.71%) |
Apr 12, 2013 | 5.856 | 5.866 | 5.506 | 5.603 | 13,400,129 | -0.42(-6.94%) |
Apr 11, 2013 | 6.167 | 6.240 | 6.002 | 6.021 | 6,696,028 | -0.21(-3.43%) |
Apr 10, 2013 | 6.468 | 6.497 | 6.181 | 6.235 | 5,774,872 | -0.29(-4.46%) |
Apr 09, 2013 | 6.244 | 6.604 | 6.225 | 6.526 | 7,573,788 | +0.31(+5.00%) |
Apr 08, 2013 | 6.361 | 6.380 | 6.206 | 6.215 | 3,781,225 | -0.14(-2.14%) |
Apr 05, 2013 | 6.584 | 6.672 | 6.244 | 6.351 | 7,682,875 | -0.12(-1.80%) |
Apr 04, 2013 | 6.235 | 6.497 | 6.108 | 6.468 | 8,467,405 | +0.21(+3.42%) |
Apr 03, 2013 | 6.575 | 6.720 | 6.167 | 6.254 | 9,290,172 | -0.32(-4.87%) |
Apr 02, 2013 | 6.808 | 6.837 | 6.545 | 6.575 | 6,731,298 | -0.33(-4.78%) |
Apr 01, 2013 | 7.021 | 7.055 | 6.856 | 6.905 | 2,895,339 | -0.09(-1.25%) |
Mar 28, 2013 | 6.982 | 7.050 | 6.914 | 6.992 | 2,525,421 | -0.06(-0.83%) |
Mar 27, 2013 | 6.866 | 7.080 | 6.856 | 7.050 | 3,873,160 | +0.16(+2.25%) |
Mar 26, 2013 | 7.186 | 7.245 | 6.846 | 6.895 | 5,333,539 | -0.25(-3.53%) |
Mar 25, 2013 | 7.021 | 7.322 | 6.876 | 7.148 | 6,981,476 | +0.12(+1.66%) |
Mar 22, 2013 | 6.885 | 7.089 | 6.846 | 7.031 | 4,561,056 | +0.06(+0.84%) |
Mar 21, 2013 | 6.779 | 7.128 | 6.779 | 6.973 | 5,990,100 | +0.25(+3.76%) |
Mar 20, 2013 | 6.769 | 6.798 | 6.701 | 6.720 | 3,327,231 | -0.03(-0.43%) |
Mar 19, 2013 | 6.749 | 6.914 | 6.681 | 6.749 | 5,900,428 | +0.00(+0.00%) |
Mar 18, 2013 | 6.876 | 6.982 | 6.701 | 6.749 | 8,262,940 | +0.03(+0.43%) |
Mar 15, 2013 | 6.555 | 6.759 | 6.536 | 6.720 | 9,957,076 | +0.21(+3.28%) |
Mar 14, 2013 | 6.507 | 6.613 | 6.371 | 6.507 | 5,606,802 | +0.02(+0.30%) |
Mar 13, 2013 | 7.157 | 7.157 | 6.468 | 6.487 | 12,881,305 | -0.58(-8.24%) |
Mar 12, 2013 | 6.594 | 7.070 | 6.584 | 7.070 | 10,572,482 | +0.60(+9.31%) |
Mar 11, 2013 | 6.390 | 6.584 | 6.341 | 6.468 | 5,801,020 | +0.11(+1.68%) |
Mar 08, 2013 | 6.021 | 6.424 | 5.924 | 6.361 | 13,927,952 | +0.32(+5.31%) |
Mar 07, 2013 | 6.138 | 6.332 | 6.021 | 6.040 | 13,042,076 | -0.06(-0.96%) |
Mar 06, 2013 | 5.972 | 6.186 | 5.866 | 6.099 | 13,439,839 | +0.12(+1.95%) |
Mar 05, 2013 | 6.089 | 6.099 | 5.963 | 5.982 | 7,074,281 | +0.01(+0.16%) |
Mar 04, 2013 | 6.439 | 6.439 | 5.924 | 5.972 | 9,495,925 | -0.39(-6.11%) |
Mar 01, 2013 | 6.623 | 6.701 | 6.322 | 6.361 | 6,901,396 | -0.18(-2.82%) |
Feb 28, 2013 | 6.808 | 6.808 | 6.487 | 6.545 | 7,658,725 | -0.37(-5.34%) |
Feb 27, 2013 | 7.186 | 7.197 | 6.895 | 6.914 | 5,923,610 | -0.33(-4.56%) |
Feb 26, 2013 | 7.322 | 7.429 | 7.167 | 7.245 | 5,434,388 | -0.02(-0.27%) |
Feb 25, 2013 | 7.245 | 7.381 | 7.235 | 7.264 | 5,334,354 | +0.12(+1.63%) |
Feb 22, 2013 | 7.497 | 7.526 | 7.099 | 7.148 | 4,634,739 | -0.34(-4.54%) |
Feb 21, 2013 | 7.118 | 7.672 | 7.060 | 7.487 | 6,399,562 | +0.28(+3.91%) |
Feb 20, 2013 | 7.643 | 7.643 | 7.186 | 7.206 | 5,631,846 | -0.52(-6.78%) |
Feb 19, 2013 | 7.672 | 7.808 | 7.633 | 7.730 | 3,642,866 | +0.04(+0.51%) |
Feb 15, 2013 | 8.012 | 8.022 | 7.672 | 7.691 | 5,609,377 | -0.38(-4.69%) |
Feb 14, 2013 | 8.225 | 8.313 | 8.031 | 8.070 | 4,589,252 | -0.11(-1.31%) |
Feb 13, 2013 | 8.332 | 8.391 | 8.158 | 8.177 | 3,484,927 | -0.16(-1.86%) |
Feb 12, 2013 | 8.391 | 8.507 | 8.303 | 8.332 | 3,827,188 | -0.13(-1.49%) |
Feb 11, 2013 | 8.371 | 8.517 | 8.293 | 8.459 | 3,652,100 | +0.01(+0.12%) |
Feb 08, 2013 | 8.507 | 8.546 | 8.371 | 8.449 | 2,139,349 | -0.06(-0.68%) |
Feb 07, 2013 | 8.449 | 8.614 | 8.352 | 8.507 | 3,467,629 | +0.06(+0.69%) |
Feb 06, 2013 | 8.332 | 8.488 | 8.332 | 8.449 | 2,861,509 | +0.19(+2.35%) |
Feb 04, 2013 | 8.109 | 8.361 | 8.090 | 8.255 | 4,450,395 | +0.14(+1.67%) |