Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.250 | 6.300 | 6.190 | 6.260 | 0 | -0.04(-0.63%) |
Apr 29, 2013 | 6.250 | 6.400 | 6.040 | 6.300 | 57,833 | +0.18(+2.94%) |
Apr 26, 2013 | 6.410 | 6.490 | 6.060 | 6.120 | 105,737 | -0.37(-5.70%) |
Apr 25, 2013 | 6.680 | 6.890 | 6.400 | 6.490 | 72,498 | -0.21(-3.13%) |
Apr 24, 2013 | 6.820 | 6.953 | 6.600 | 6.700 | 0 | -0.24(-3.46%) |
Apr 23, 2013 | 6.900 | 6.959 | 6.650 | 6.940 | 47,760 | +0.04(+0.58%) |
Apr 22, 2013 | 6.910 | 6.990 | 6.790 | 6.900 | 20,920 | -0.02(-0.29%) |
Apr 19, 2013 | 6.530 | 7.040 | 6.500 | 6.920 | 46,190 | +0.30(+4.53%) |
Apr 18, 2013 | 6.750 | 6.760 | 6.500 | 6.620 | 20,518 | -0.12(-1.78%) |
Apr 17, 2013 | 6.750 | 6.830 | 6.670 | 6.740 | 5,504 | +0.01(+0.15%) |
Apr 16, 2013 | 6.990 | 7.000 | 6.700 | 6.730 | 16,738 | -0.15(-2.18%) |
Apr 15, 2013 | 6.870 | 7.030 | 6.510 | 6.880 | 68,361 | -0.02(-0.29%) |
Apr 12, 2013 | 7.049 | 7.120 | 6.900 | 6.900 | 71,300 | -0.24(-3.36%) |
Apr 11, 2013 | 7.150 | 7.150 | 7.000 | 7.140 | 53,497 | +0.02(+0.28%) |
Apr 10, 2013 | 7.000 | 7.150 | 6.620 | 7.120 | 63,929 | +0.08(+1.14%) |
Apr 09, 2013 | 7.130 | 7.330 | 7.000 | 7.040 | 56,576 | -0.10(-1.40%) |
Apr 08, 2013 | 7.010 | 7.190 | 7.010 | 7.140 | 90,996 | +0.02(+0.28%) |
Apr 05, 2013 | 7.150 | 7.150 | 7.050 | 7.120 | 34,020 | -0.03(-0.42%) |
Apr 04, 2013 | 7.080 | 7.150 | 6.900 | 7.150 | 44,597 | +0.12(+1.71%) |
Apr 03, 2013 | 7.210 | 7.220 | 6.955 | 7.030 | 157,290 | -0.12(-1.68%) |
Apr 02, 2013 | 6.630 | 7.420 | 6.630 | 7.150 | 175,570 | +0.50(+7.52%) |
Apr 01, 2013 | 6.460 | 6.700 | 6.460 | 6.650 | 20,974 | +0.20(+3.10%) |
Mar 28, 2013 | 6.680 | 6.700 | 6.450 | 6.450 | 12,772 | -0.22(-3.30%) |
Mar 27, 2013 | 6.530 | 6.670 | 6.420 | 6.670 | 15,951 | +0.17(+2.62%) |
Mar 26, 2013 | 6.650 | 6.700 | 6.500 | 6.500 | 19,921 | -0.13(-1.96%) |
Mar 25, 2013 | 6.500 | 6.690 | 6.460 | 6.630 | 249,800 | +0.17(+2.63%) |
Mar 22, 2013 | 6.336 | 6.470 | 6.310 | 6.460 | 13,790 | +0.16(+2.54%) |
Mar 21, 2013 | 6.320 | 6.450 | 6.210 | 6.300 | 75,719 | -0.04(-0.63%) |
Mar 20, 2013 | 6.240 | 6.410 | 6.240 | 6.340 | 102,200 | +0.09(+1.44%) |
Mar 19, 2013 | 6.270 | 6.330 | 6.220 | 6.250 | 25,054 | +0.02(+0.32%) |
Mar 18, 2013 | 6.230 | 6.230 | 6.080 | 6.230 | 24,456 | +0.01(+0.16%) |
Mar 15, 2013 | 6.160 | 6.360 | 6.150 | 6.220 | 42,952 | +0.05(+0.81%) |
Mar 14, 2013 | 6.140 | 6.250 | 6.120 | 6.170 | 61,279 | -0.01(-0.16%) |
Mar 13, 2013 | 6.078 | 6.180 | 6.040 | 6.180 | 27,025 | +0.08(+1.31%) |
Mar 12, 2013 | 6.190 | 6.190 | 6.000 | 6.100 | 351,758 | -0.09(-1.45%) |
Mar 11, 2013 | 6.030 | 6.190 | 6.000 | 6.190 | 55,154 | +0.12(+1.98%) |
Mar 08, 2013 | 6.010 | 6.120 | 6.000 | 6.070 | 19,181 | +0.02(+0.33%) |
Mar 07, 2013 | 5.960 | 6.090 | 5.850 | 6.050 | 83,242 | +0.10(+1.68%) |
Mar 06, 2013 | 5.960 | 5.960 | 5.850 | 5.950 | 62,104 | +0.05(+0.85%) |
Mar 05, 2013 | 5.710 | 5.920 | 5.670 | 5.900 | 54,622 | +0.10(+1.72%) |
Mar 04, 2013 | 5.540 | 5.800 | 5.470 | 5.800 | 25,348 | +0.30(+5.45%) |
Mar 01, 2013 | 5.550 | 5.550 | 5.410 | 5.500 | 3,770 | -0.07(-1.26%) |
Feb 28, 2013 | 5.350 | 5.670 | 5.340 | 5.570 | 9,150 | +0.23(+4.31%) |
Feb 27, 2013 | 5.355 | 5.400 | 5.340 | 5.340 | 6,912 | -0.01(-0.19%) |
Feb 26, 2013 | 5.350 | 5.590 | 5.340 | 5.350 | 22,573 | -0.07(-1.29%) |
Feb 22, 2013 | 5.310 | 5.538 | 5.290 | 5.420 | 30,989 | +0.13(+2.46%) |
Feb 21, 2013 | 5.420 | 5.530 | 5.290 | 5.290 | 33,720 | -0.14(-2.58%) |
Feb 20, 2013 | 5.740 | 5.740 | 5.120 | 5.430 | 104,618 | -0.31(-5.40%) |
Feb 19, 2013 | 5.710 | 5.990 | 5.590 | 5.740 | 58,745 | +0.06(+1.06%) |
Feb 15, 2013 | 5.700 | 5.800 | 5.590 | 5.680 | 36,573 | -0.02(-0.35%) |
Feb 14, 2013 | 5.670 | 5.814 | 5.610 | 5.700 | 24,530 | -0.02(-0.35%) |
Feb 13, 2013 | 5.860 | 5.960 | 5.680 | 5.720 | 43,231 | -0.18(-3.05%) |
Feb 12, 2013 | 6.000 | 6.000 | 5.670 | 5.900 | 46,036 | -0.09(-1.50%) |
Feb 11, 2013 | 5.740 | 6.150 | 5.540 | 5.990 | 61,124 | +0.19(+3.28%) |
Feb 08, 2013 | 6.020 | 6.020 | 5.750 | 5.800 | 23,458 | -0.15(-2.52%) |
Feb 07, 2013 | 6.000 | 6.090 | 5.910 | 5.950 | 12,885 | +0.01(+0.17%) |
Feb 06, 2013 | 6.000 | 6.010 | 5.750 | 5.940 | 59,462 | +0.19(+3.30%) |
Feb 04, 2013 | 5.680 | 5.800 | 5.680 | 5.750 | 48,270 | +0.07(+1.23%) |