Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.180 | 6.290 | 6.130 | 6.260 | 0 | +0.08(+1.29%) |
Apr 29, 2013 | 6.150 | 6.200 | 6.090 | 6.180 | 84,761 | +0.05(+0.82%) |
Apr 26, 2013 | 5.800 | 6.150 | 5.800 | 6.130 | 200,214 | +0.21(+3.55%) |
Apr 25, 2013 | 5.800 | 5.990 | 5.760 | 5.920 | 252,613 | +0.16(+2.78%) |
Apr 24, 2013 | 5.850 | 5.870 | 5.720 | 5.760 | 124,561 | -0.09(-1.54%) |
Apr 23, 2013 | 5.610 | 6.050 | 5.610 | 5.850 | 621,205 | +0.34(+6.17%) |
Apr 22, 2013 | 5.010 | 5.580 | 4.520 | 5.510 | 169,073 | +0.00(+0.00%) |
Apr 19, 2013 | 5.420 | 5.560 | 5.380 | 5.510 | 75,094 | +0.07(+1.29%) |
Apr 18, 2013 | 5.430 | 5.560 | 5.320 | 5.440 | 88,446 | +0.04(+0.74%) |
Apr 17, 2013 | 5.670 | 5.680 | 5.390 | 5.400 | 186,301 | -0.34(-5.92%) |
Apr 16, 2013 | 5.780 | 5.790 | 5.600 | 5.740 | 59,040 | +0.02(+0.35%) |
Apr 15, 2013 | 5.900 | 6.030 | 5.690 | 5.720 | 100,724 | -0.18(-3.05%) |
Apr 12, 2013 | 5.930 | 6.020 | 5.850 | 5.900 | 48,267 | -0.08(-1.34%) |
Apr 11, 2013 | 6.070 | 6.150 | 5.940 | 5.980 | 69,490 | -0.12(-1.97%) |
Apr 10, 2013 | 6.100 | 6.220 | 6.020 | 6.100 | 132,012 | +0.00(+0.00%) |
Apr 09, 2013 | 6.040 | 6.250 | 6.020 | 6.100 | 43,148 | +0.06(+0.99%) |
Apr 08, 2013 | 6.050 | 6.080 | 5.920 | 6.040 | 61,782 | -0.04(-0.66%) |
Apr 05, 2013 | 5.920 | 6.130 | 5.920 | 6.080 | 48,263 | -0.02(-0.33%) |
Apr 04, 2013 | 6.050 | 6.110 | 5.900 | 6.100 | 43,088 | +0.04(+0.66%) |
Apr 03, 2013 | 5.940 | 6.410 | 5.940 | 6.060 | 90,292 | +0.15(+2.54%) |
Apr 02, 2013 | 6.260 | 6.300 | 5.900 | 5.910 | 112,921 | -0.30(-4.83%) |
Apr 01, 2013 | 6.450 | 6.450 | 6.120 | 6.210 | 132,879 | -0.29(-4.46%) |
Mar 28, 2013 | 6.370 | 6.540 | 6.120 | 6.500 | 137,430 | +0.14(+2.20%) |
Mar 27, 2013 | 6.340 | 6.410 | 6.250 | 6.360 | 85,182 | -0.09(-1.40%) |
Mar 26, 2013 | 6.500 | 6.540 | 6.330 | 6.450 | 69,936 | -0.02(-0.31%) |
Mar 25, 2013 | 6.510 | 6.560 | 6.400 | 6.470 | 40,604 | -0.03(-0.46%) |
Mar 22, 2013 | 6.410 | 6.520 | 6.410 | 6.500 | 32,254 | +0.11(+1.72%) |
Mar 21, 2013 | 6.320 | 6.470 | 6.230 | 6.390 | 53,255 | -0.02(-0.31%) |
Mar 20, 2013 | 6.480 | 6.480 | 6.180 | 6.410 | 55,440 | -0.04(-0.62%) |
Mar 19, 2013 | 6.550 | 6.550 | 6.360 | 6.450 | 54,367 | -0.10(-1.53%) |
Mar 18, 2013 | 6.380 | 6.570 | 6.220 | 6.550 | 55,946 | +0.06(+0.92%) |
Mar 15, 2013 | 6.520 | 6.570 | 6.450 | 6.490 | 224,626 | -0.02(-0.31%) |
Mar 14, 2013 | 6.520 | 6.560 | 6.460 | 6.510 | 50,573 | +0.02(+0.31%) |
Mar 13, 2013 | 6.440 | 6.520 | 6.440 | 6.490 | 52,433 | +0.03(+0.46%) |
Mar 12, 2013 | 6.400 | 6.510 | 6.400 | 6.460 | 70,744 | +0.08(+1.25%) |
Mar 11, 2013 | 6.360 | 6.500 | 6.310 | 6.380 | 83,769 | -0.02(-0.31%) |
Mar 08, 2013 | 6.460 | 6.460 | 6.330 | 6.400 | 98,700 | +0.00(+0.00%) |
Mar 07, 2013 | 6.360 | 6.400 | 6.340 | 6.400 | 37,575 | +0.02(+0.31%) |
Mar 06, 2013 | 6.230 | 6.380 | 6.210 | 6.380 | 36,424 | +0.16(+2.57%) |
Mar 05, 2013 | 6.250 | 6.280 | 6.122 | 6.220 | 54,195 | +0.03(+0.48%) |
Mar 04, 2013 | 6.050 | 6.200 | 6.010 | 6.190 | 65,276 | +0.08(+1.31%) |
Mar 01, 2013 | 5.800 | 6.110 | 5.800 | 6.110 | 44,627 | +0.21(+3.56%) |
Feb 28, 2013 | 5.990 | 5.990 | 5.870 | 5.900 | 204,809 | -0.06(-1.01%) |
Feb 27, 2013 | 5.830 | 6.040 | 5.830 | 5.960 | 47,723 | +0.04(+0.68%) |
Feb 26, 2013 | 5.800 | 6.030 | 5.800 | 5.920 | 179,812 | +0.02(+0.34%) |
Feb 25, 2013 | 6.000 | 6.020 | 5.900 | 5.900 | 150,150 | -0.10(-1.67%) |
Feb 22, 2013 | 6.020 | 6.140 | 5.900 | 6.000 | 170,780 | -0.04(-0.66%) |
Feb 21, 2013 | 6.050 | 6.080 | 5.930 | 6.040 | 126,046 | -0.01(-0.17%) |
Feb 20, 2013 | 6.250 | 6.330 | 6.050 | 6.050 | 240,262 | -0.17(-2.73%) |
Feb 19, 2013 | 6.130 | 6.270 | 6.040 | 6.220 | 111,185 | +0.13(+2.13%) |
Feb 15, 2013 | 6.130 | 6.130 | 6.045 | 6.090 | 68,036 | +0.00(+0.00%) |
Feb 14, 2013 | 5.900 | 6.180 | 5.860 | 6.090 | 62,447 | +0.15(+2.53%) |
Feb 13, 2013 | 5.980 | 5.980 | 5.800 | 5.940 | 41,537 | -0.01(-0.17%) |
Feb 12, 2013 | 5.960 | 5.970 | 5.690 | 5.950 | 42,164 | +0.00(+0.00%) |
Feb 11, 2013 | 6.010 | 6.010 | 5.820 | 5.950 | 21,374 | -0.05(-0.83%) |
Feb 08, 2013 | 5.890 | 6.120 | 5.890 | 6.000 | 59,894 | +0.14(+2.39%) |
Feb 07, 2013 | 5.900 | 5.900 | 5.650 | 5.860 | 44,495 | -0.06(-1.01%) |
Feb 06, 2013 | 5.900 | 5.950 | 5.770 | 5.920 | 80,072 | -0.11(-1.82%) |
Feb 04, 2013 | 6.120 | 6.340 | 5.970 | 6.030 | 153,567 | +0.14(+2.38%) |