Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.104 | 6.149 | 5.995 | 6.104 | 243,619 | +0.00(+0.00%) |
Apr 29, 2013 | 6.085 | 6.167 | 6.024 | 6.104 | 149,807 | +0.10(+1.66%) |
Apr 26, 2013 | 6.122 | 6.122 | 5.995 | 6.004 | 254,088 | -0.12(-1.93%) |
Apr 25, 2013 | 6.285 | 6.358 | 6.104 | 6.122 | 382,239 | -0.10(-1.61%) |
Apr 24, 2013 | 6.022 | 6.222 | 6.022 | 6.222 | 287,049 | +0.23(+3.79%) |
Apr 23, 2013 | 5.913 | 6.013 | 5.876 | 5.995 | 975,255 | +0.15(+2.48%) |
Apr 22, 2013 | 5.913 | 5.976 | 5.722 | 5.849 | 298,421 | -0.05(-0.92%) |
Apr 19, 2013 | 6.031 | 6.104 | 5.886 | 5.904 | 409,977 | -0.11(-1.81%) |
Apr 18, 2013 | 5.940 | 6.040 | 5.804 | 6.013 | 444,836 | +0.12(+2.00%) |
Apr 17, 2013 | 6.004 | 6.022 | 5.767 | 5.895 | 652,049 | -0.18(-2.99%) |
Apr 16, 2013 | 5.949 | 6.085 | 5.781 | 6.076 | 798,281 | +0.26(+4.53%) |
Apr 15, 2013 | 6.185 | 6.222 | 5.786 | 5.813 | 851,438 | -0.49(-7.78%) |
Apr 12, 2013 | 6.440 | 6.485 | 6.194 | 6.303 | 524,557 | -0.22(-3.34%) |
Apr 11, 2013 | 6.621 | 6.721 | 6.503 | 6.521 | 550,739 | -0.11(-1.64%) |
Apr 10, 2013 | 6.494 | 6.685 | 6.458 | 6.630 | 672,746 | +0.18(+2.82%) |
Apr 09, 2013 | 6.585 | 6.612 | 6.449 | 6.449 | 385,265 | -0.11(-1.66%) |
Apr 08, 2013 | 6.476 | 6.567 | 6.431 | 6.558 | 341,755 | +0.15(+2.27%) |
Apr 05, 2013 | 6.185 | 6.467 | 6.185 | 6.412 | 530,407 | +0.07(+1.15%) |
Apr 04, 2013 | 6.385 | 6.431 | 6.294 | 6.340 | 475,011 | -0.04(-0.57%) |
Apr 03, 2013 | 6.612 | 6.630 | 6.331 | 6.376 | 513,920 | -0.24(-3.57%) |
Apr 02, 2013 | 6.776 | 6.794 | 6.603 | 6.612 | 345,334 | -0.09(-1.36%) |
Apr 01, 2013 | 6.966 | 6.966 | 6.603 | 6.703 | 379,796 | -0.19(-2.77%) |
Mar 28, 2013 | 6.912 | 6.939 | 6.771 | 6.894 | 432,302 | +0.02(+0.26%) |
Mar 27, 2013 | 6.903 | 6.975 | 6.821 | 6.876 | 254,325 | -0.08(-1.17%) |
Mar 26, 2013 | 6.975 | 7.039 | 6.921 | 6.957 | 239,010 | +0.01(+0.13%) |
Mar 25, 2013 | 6.903 | 7.057 | 6.876 | 6.948 | 347,629 | +0.06(+0.92%) |
Mar 22, 2013 | 6.903 | 7.030 | 6.821 | 6.885 | 574,638 | +0.01(+0.13%) |
Mar 21, 2013 | 7.012 | 7.048 | 6.848 | 6.876 | 352,056 | -0.21(-2.95%) |
Mar 20, 2013 | 7.075 | 7.139 | 6.994 | 7.084 | 391,572 | +0.06(+0.91%) |
Mar 19, 2013 | 7.094 | 7.094 | 6.894 | 7.021 | 496,768 | -0.05(-0.64%) |
Mar 18, 2013 | 7.030 | 7.230 | 7.003 | 7.066 | 475,433 | -0.11(-1.52%) |
Mar 15, 2013 | 7.439 | 7.648 | 6.966 | 7.175 | 1,761,517 | -0.98(-12.03%) |
Mar 14, 2013 | 7.938 | 8.156 | 7.920 | 8.156 | 870,314 | +0.21(+2.63%) |
Mar 13, 2013 | 8.138 | 8.229 | 7.820 | 7.947 | 681,592 | -0.23(-2.78%) |
Mar 12, 2013 | 7.566 | 8.211 | 7.511 | 8.174 | 1,534,011 | +0.57(+7.53%) |
Mar 11, 2013 | 7.593 | 7.711 | 7.484 | 7.602 | 219,835 | -0.02(-0.24%) |
Mar 08, 2013 | 7.557 | 7.652 | 7.412 | 7.620 | 366,963 | +0.13(+1.70%) |
Mar 07, 2013 | 7.094 | 7.502 | 7.094 | 7.493 | 322,172 | +0.40(+5.63%) |
Mar 06, 2013 | 7.103 | 7.152 | 7.003 | 7.094 | 209,305 | +0.05(+0.77%) |
Mar 05, 2013 | 7.039 | 7.139 | 6.985 | 7.039 | 432,391 | +0.08(+1.17%) |
Mar 04, 2013 | 7.284 | 7.339 | 6.939 | 6.957 | 717,486 | -0.36(-4.96%) |
Mar 01, 2013 | 7.257 | 7.339 | 7.121 | 7.321 | 385,326 | -0.05(-0.62%) |
Feb 28, 2013 | 7.257 | 7.548 | 7.248 | 7.366 | 403,620 | +0.02(+0.25%) |
Feb 27, 2013 | 7.230 | 7.448 | 7.212 | 7.348 | 250,078 | +0.10(+1.38%) |
Feb 26, 2013 | 7.184 | 7.316 | 7.039 | 7.248 | 535,776 | +0.11(+1.53%) |
Feb 25, 2013 | 7.566 | 7.648 | 7.107 | 7.139 | 488,692 | -0.36(-4.84%) |
Feb 22, 2013 | 7.339 | 7.539 | 7.248 | 7.502 | 421,019 | +0.22(+2.99%) |
Feb 21, 2013 | 7.375 | 7.384 | 7.084 | 7.284 | 439,066 | -0.10(-1.35%) |
Feb 20, 2013 | 7.802 | 7.875 | 7.375 | 7.384 | 594,253 | -0.45(-5.68%) |
Feb 19, 2013 | 7.448 | 7.856 | 7.448 | 7.829 | 1,304,530 | +0.42(+5.64%) |
Feb 15, 2013 | 7.430 | 7.502 | 7.293 | 7.411 | 445,617 | +0.05(+0.62%) |
Feb 14, 2013 | 7.448 | 7.484 | 7.366 | 7.366 | 266,059 | -0.09(-1.22%) |
Feb 13, 2013 | 7.330 | 7.457 | 7.284 | 7.457 | 358,816 | +0.16(+2.24%) |
Feb 12, 2013 | 7.321 | 7.357 | 7.230 | 7.293 | 369,359 | -0.04(-0.50%) |
Feb 11, 2013 | 7.520 | 7.520 | 7.248 | 7.330 | 398,279 | -0.22(-2.89%) |
Feb 08, 2013 | 7.548 | 7.602 | 7.511 | 7.548 | 245,745 | +0.05(+0.61%) |
Feb 07, 2013 | 7.675 | 7.720 | 7.493 | 7.502 | 332,550 | -0.15(-2.02%) |
Feb 06, 2013 | 7.620 | 7.657 | 7.548 | 7.657 | 315,351 | +0.10(+1.32%) |
Feb 04, 2013 | 7.675 | 7.747 | 7.548 | 7.557 | 282,271 | -0.21(-2.69%) |