Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.970 | 6.050 | 5.830 | 6.005 | 0 | -0.03(-0.41%) |
Apr 29, 2013 | 6.110 | 6.140 | 5.985 | 6.030 | 9,870 | -0.02(-0.33%) |
Apr 26, 2013 | 6.070 | 6.070 | 6.020 | 6.050 | 15,101 | +0.03(+0.50%) |
Apr 25, 2013 | 5.900 | 6.150 | 5.857 | 6.020 | 61,016 | +0.30(+5.24%) |
Apr 24, 2013 | 5.770 | 5.780 | 5.720 | 5.720 | 0 | -0.07(-1.21%) |
Apr 23, 2013 | 5.950 | 5.950 | 5.790 | 5.790 | 24,478 | -0.11(-1.86%) |
Apr 22, 2013 | 5.780 | 5.950 | 5.511 | 5.900 | 16,830 | +0.10(+1.72%) |
Apr 19, 2013 | 5.840 | 5.870 | 5.770 | 5.800 | 5,900 | +0.11(+1.93%) |
Apr 18, 2013 | 5.600 | 5.800 | 5.500 | 5.690 | 11,520 | -0.03(-0.52%) |
Apr 17, 2013 | 5.530 | 5.800 | 5.530 | 5.720 | 2,504 | -0.04(-0.69%) |
Apr 16, 2013 | 5.600 | 5.769 | 5.590 | 5.760 | 9,495 | +0.19(+3.41%) |
Apr 15, 2013 | 5.700 | 5.780 | 5.523 | 5.570 | 4,500 | -0.23(-3.96%) |
Apr 12, 2013 | 5.810 | 5.830 | 5.788 | 5.800 | 5,460 | -0.03(-0.52%) |
Apr 11, 2013 | 5.800 | 5.830 | 5.540 | 5.830 | 6,580 | +0.21(+3.74%) |
Apr 10, 2013 | 5.720 | 5.720 | 5.480 | 5.620 | 5,850 | -0.10(-1.75%) |
Apr 09, 2013 | 5.800 | 5.800 | 5.650 | 5.720 | 4,620 | -0.15(-2.56%) |
Apr 08, 2013 | 5.750 | 5.890 | 5.750 | 5.870 | 4,601 | +0.04(+0.69%) |
Apr 05, 2013 | 5.620 | 5.890 | 5.300 | 5.830 | 63,952 | +0.06(+1.04%) |
Apr 04, 2013 | 5.770 | 5.770 | 5.580 | 5.770 | 7,163 | +0.10(+1.76%) |
Apr 03, 2013 | 5.720 | 5.740 | 5.630 | 5.670 | 5,316 | -0.03(-0.53%) |
Apr 02, 2013 | 5.730 | 5.760 | 5.610 | 5.700 | 8,138 | +0.07(+1.24%) |
Apr 01, 2013 | 5.680 | 5.730 | 5.480 | 5.630 | 4,310 | +0.03(+0.54%) |
Mar 28, 2013 | 5.270 | 5.790 | 5.260 | 5.600 | 15,690 | -0.11(-1.93%) |
Mar 27, 2013 | 5.710 | 5.730 | 5.320 | 5.710 | 12,074 | +0.00(+0.00%) |
Mar 26, 2013 | 4.990 | 5.740 | 4.990 | 5.710 | 66,990 | +0.70(+13.97%) |
Mar 25, 2013 | 5.430 | 5.440 | 4.990 | 5.010 | 36,667 | -0.42(-7.73%) |
Mar 22, 2013 | 5.460 | 5.582 | 5.350 | 5.430 | 3,161 | +0.00(+0.00%) |
Mar 21, 2013 | 5.541 | 5.590 | 5.380 | 5.430 | 11,502 | -0.18(-3.21%) |
Mar 20, 2013 | 5.571 | 5.930 | 5.571 | 5.610 | 17,471 | -0.22(-3.77%) |
Mar 19, 2013 | 5.870 | 5.910 | 5.628 | 5.830 | 11,801 | -0.05(-0.85%) |
Mar 18, 2013 | 5.760 | 5.890 | 5.570 | 5.880 | 23,666 | +0.20(+3.52%) |
Mar 15, 2013 | 5.680 | 5.790 | 5.551 | 5.680 | 31,726 | +0.00(+0.00%) |
Mar 14, 2013 | 5.420 | 5.710 | 5.290 | 5.680 | 59,278 | +0.26(+4.80%) |
Mar 13, 2013 | 5.280 | 5.430 | 5.150 | 5.420 | 27,053 | +0.27(+5.24%) |
Mar 12, 2013 | 5.300 | 5.300 | 5.080 | 5.150 | 8,247 | -0.15(-2.83%) |
Mar 11, 2013 | 5.170 | 5.390 | 5.120 | 5.300 | 9,611 | +0.05(+0.95%) |
Mar 08, 2013 | 5.370 | 5.460 | 4.940 | 5.250 | 26,755 | -0.10(-1.87%) |
Mar 07, 2013 | 5.210 | 5.440 | 5.000 | 5.350 | 87,408 | +0.08(+1.52%) |
Mar 06, 2013 | 5.000 | 5.310 | 4.840 | 5.270 | 81,780 | +0.19(+3.74%) |
Mar 05, 2013 | 4.750 | 5.090 | 4.730 | 5.080 | 84,449 | +0.33(+6.95%) |
Mar 04, 2013 | 4.370 | 4.880 | 4.370 | 4.750 | 51,020 | +0.40(+9.20%) |
Mar 01, 2013 | 4.140 | 4.380 | 4.140 | 4.350 | 7,758 | +0.00(+0.00%) |
Feb 28, 2013 | 4.280 | 4.420 | 4.150 | 4.350 | 47,637 | +0.08(+1.87%) |
Feb 27, 2013 | 4.190 | 4.280 | 4.080 | 4.270 | 5,023 | +0.09(+2.15%) |
Feb 26, 2013 | 4.320 | 4.320 | 4.080 | 4.180 | 9,622 | -0.08(-1.88%) |
Feb 25, 2013 | 4.380 | 4.420 | 4.170 | 4.260 | 4,922 | -0.16(-3.62%) |
Feb 22, 2013 | 4.330 | 4.490 | 4.330 | 4.420 | 3,531 | +0.07(+1.61%) |
Feb 21, 2013 | 4.150 | 4.350 | 4.102 | 4.350 | 8,099 | -0.02(-0.46%) |
Feb 20, 2013 | 4.190 | 4.590 | 4.090 | 4.370 | 21,518 | +0.20(+4.70%) |
Feb 19, 2013 | 4.230 | 4.360 | 4.062 | 4.174 | 4,978 | +0.01(+0.34%) |
Feb 15, 2013 | 4.160 | 4.260 | 4.070 | 4.160 | 3,569 | +0.04(+1.07%) |
Feb 14, 2013 | 4.116 | 4.116 | 4.116 | 4.116 | 200 | -0.15(-3.61%) |
Feb 13, 2013 | 4.100 | 4.270 | 4.050 | 4.270 | 5,450 | +0.17(+4.15%) |
Feb 12, 2013 | 4.102 | 4.102 | 4.080 | 4.100 | 11,282 | +0.00(+0.00%) |
Feb 11, 2013 | 4.060 | 4.100 | 4.050 | 4.100 | 4,668 | -0.08(-1.91%) |
Feb 08, 2013 | 4.200 | 4.200 | 4.066 | 4.180 | 600 | -0.07(-1.65%) |
Feb 07, 2013 | 4.070 | 4.330 | 4.070 | 4.250 | 6,984 | -0.05(-1.16%) |
Feb 06, 2013 | 4.340 | 4.390 | 4.101 | 4.300 | 9,652 | +0.05(+1.18%) |
Feb 04, 2013 | 4.300 | 4.310 | 4.130 | 4.250 | 20,790 | -0.02(-0.47%) |