Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.850 | 7.000 | 6.780 | 6.960 | 0 | +0.14(+2.05%) |
Apr 29, 2013 | 6.660 | 7.000 | 6.650 | 6.820 | 1,091,718 | +0.23(+3.49%) |
Apr 26, 2013 | 6.330 | 6.650 | 6.330 | 6.590 | 1,335,924 | +0.24(+3.78%) |
Apr 25, 2013 | 6.170 | 6.520 | 6.104 | 6.350 | 1,010,265 | +0.18(+2.92%) |
Apr 24, 2013 | 6.030 | 6.180 | 6.030 | 6.170 | 706,060 | +0.13(+2.15%) |
Apr 23, 2013 | 6.050 | 6.130 | 5.970 | 6.040 | 1,037,520 | +0.06(+1.00%) |
Apr 22, 2013 | 6.030 | 6.080 | 5.880 | 5.980 | 1,362,759 | -0.08(-1.32%) |
Apr 19, 2013 | 6.460 | 6.600 | 5.690 | 6.060 | 3,407,507 | -0.69(-10.22%) |
Apr 18, 2013 | 6.820 | 6.963 | 6.650 | 6.750 | 1,091,025 | -0.07(-1.03%) |
Apr 17, 2013 | 7.200 | 7.230 | 6.760 | 6.820 | 1,793,442 | -0.40(-5.54%) |
Apr 16, 2013 | 7.250 | 7.400 | 7.020 | 7.220 | 2,059,164 | +0.07(+0.98%) |
Apr 15, 2013 | 6.880 | 7.335 | 6.750 | 7.150 | 3,431,646 | +0.23(+3.25%) |
Apr 12, 2013 | 6.780 | 6.985 | 6.570 | 6.925 | 1,710,114 | +0.12(+1.84%) |
Apr 11, 2013 | 6.350 | 6.840 | 6.293 | 6.800 | 1,682,463 | +0.49(+7.77%) |
Apr 10, 2013 | 6.020 | 6.350 | 6.020 | 6.310 | 1,141,202 | +0.30(+4.99%) |
Apr 09, 2013 | 6.030 | 6.081 | 5.910 | 6.010 | 696,198 | +0.00(+0.00%) |
Apr 08, 2013 | 5.890 | 6.030 | 5.850 | 6.010 | 1,011,754 | +0.12(+2.04%) |
Apr 05, 2013 | 5.410 | 5.900 | 5.410 | 5.890 | 1,296,429 | +0.36(+6.51%) |
Apr 04, 2013 | 5.500 | 5.540 | 5.435 | 5.530 | 356,802 | +0.03(+0.55%) |
Apr 03, 2013 | 5.470 | 5.510 | 5.405 | 5.500 | 881,719 | +0.03(+0.55%) |
Apr 02, 2013 | 5.430 | 5.480 | 5.390 | 5.470 | 659,794 | +0.08(+1.48%) |
Apr 01, 2013 | 5.620 | 5.620 | 5.310 | 5.390 | 639,167 | -0.22(-3.92%) |
Mar 28, 2013 | 5.790 | 5.820 | 5.580 | 5.610 | 641,822 | -0.16(-2.77%) |
Mar 27, 2013 | 5.620 | 5.780 | 5.560 | 5.770 | 754,027 | +0.08(+1.41%) |
Mar 26, 2013 | 5.630 | 5.700 | 5.570 | 5.690 | 562,696 | +0.10(+1.79%) |
Mar 25, 2013 | 5.500 | 5.610 | 5.300 | 5.590 | 624,263 | +0.11(+2.01%) |
Mar 22, 2013 | 5.420 | 5.500 | 5.395 | 5.480 | 546,534 | +0.09(+1.67%) |
Mar 21, 2013 | 5.250 | 5.410 | 5.210 | 5.390 | 884,055 | +0.08(+1.51%) |
Mar 20, 2013 | 5.330 | 5.350 | 5.200 | 5.310 | 612,271 | +0.02(+0.38%) |
Mar 19, 2013 | 5.390 | 5.440 | 5.250 | 5.290 | 469,664 | -0.09(-1.67%) |
Mar 18, 2013 | 5.410 | 5.435 | 5.290 | 5.380 | 681,684 | -0.12(-2.18%) |
Mar 15, 2013 | 5.650 | 5.650 | 5.424 | 5.500 | 820,974 | -0.14(-2.48%) |
Mar 14, 2013 | 5.590 | 5.650 | 5.570 | 5.640 | 498,332 | +0.05(+0.89%) |
Mar 13, 2013 | 5.620 | 5.670 | 5.580 | 5.590 | 258,794 | -0.03(-0.53%) |
Mar 12, 2013 | 5.610 | 5.680 | 5.550 | 5.620 | 410,885 | -0.03(-0.53%) |
Mar 11, 2013 | 5.650 | 5.680 | 5.580 | 5.650 | 498,696 | +0.01(+0.18%) |
Mar 08, 2013 | 5.650 | 5.680 | 5.595 | 5.640 | 369,699 | +0.04(+0.71%) |
Mar 07, 2013 | 5.550 | 5.600 | 5.500 | 5.600 | 334,177 | +0.00(+0.00%) |
Mar 06, 2013 | 5.510 | 5.600 | 5.500 | 5.600 | 580,661 | +0.14(+2.56%) |
Mar 05, 2013 | 5.430 | 5.500 | 5.380 | 5.460 | 463,092 | +0.07(+1.30%) |
Mar 04, 2013 | 5.500 | 5.510 | 5.330 | 5.390 | 501,329 | -0.10(-1.82%) |
Mar 01, 2013 | 5.610 | 5.640 | 5.450 | 5.490 | 894,721 | -0.15(-2.66%) |
Feb 28, 2013 | 5.650 | 5.700 | 5.580 | 5.640 | 606,341 | +0.02(+0.36%) |
Feb 27, 2013 | 5.490 | 5.670 | 5.480 | 5.620 | 515,225 | +0.10(+1.81%) |
Feb 26, 2013 | 5.660 | 5.670 | 5.500 | 5.520 | 637,550 | -0.09(-1.60%) |
Feb 25, 2013 | 5.770 | 5.880 | 5.610 | 5.610 | 573,834 | -0.09(-1.58%) |
Feb 22, 2013 | 5.820 | 5.920 | 5.650 | 5.700 | 467,086 | -0.07(-1.21%) |
Feb 21, 2013 | 5.800 | 5.850 | 5.640 | 5.770 | 753,791 | +0.01(+0.17%) |
Feb 20, 2013 | 6.250 | 6.270 | 5.750 | 5.760 | 1,979,937 | -0.08(-1.37%) |
Feb 19, 2013 | 5.530 | 5.890 | 5.490 | 5.840 | 1,971,848 | +0.35(+6.38%) |
Feb 15, 2013 | 5.600 | 5.610 | 5.480 | 5.490 | 488,720 | -0.07(-1.26%) |
Feb 14, 2013 | 5.400 | 5.570 | 5.400 | 5.560 | 295,215 | +0.08(+1.46%) |
Feb 13, 2013 | 5.500 | 5.650 | 5.470 | 5.480 | 634,031 | -0.02(-0.36%) |
Feb 12, 2013 | 5.410 | 5.530 | 5.380 | 5.500 | 386,456 | +0.08(+1.48%) |
Feb 11, 2013 | 5.500 | 5.530 | 5.400 | 5.420 | 314,669 | -0.10(-1.81%) |
Feb 08, 2013 | 5.440 | 5.590 | 5.420 | 5.520 | 656,944 | +0.10(+1.85%) |
Feb 07, 2013 | 5.460 | 5.480 | 5.370 | 5.420 | 324,348 | -0.04(-0.73%) |
Feb 06, 2013 | 5.380 | 5.480 | 5.330 | 5.460 | 361,857 | +0.08(+1.49%) |
Feb 04, 2013 | 5.450 | 5.525 | 5.330 | 5.380 | 621,906 | -0.08(-1.47%) |