Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.010 | 6.050 | 5.500 | 5.930 | 0 | -0.12(-1.98%) |
Apr 29, 2013 | 5.900 | 6.150 | 5.822 | 6.050 | 355,057 | +0.21(+3.60%) |
Apr 26, 2013 | 5.700 | 5.877 | 5.660 | 5.840 | 148,212 | +0.18(+3.18%) |
Apr 25, 2013 | 5.580 | 5.750 | 5.580 | 5.660 | 0 | +0.13(+2.35%) |
Apr 24, 2013 | 5.390 | 5.580 | 5.380 | 5.530 | 152,997 | +0.12(+2.22%) |
Apr 23, 2013 | 5.410 | 5.420 | 5.370 | 5.410 | 222,415 | +0.03(+0.56%) |
Apr 22, 2013 | 5.420 | 5.420 | 5.260 | 5.380 | 145,604 | +0.03(+0.56%) |
Apr 19, 2013 | 5.310 | 5.360 | 5.200 | 5.350 | 101,180 | +0.06(+1.13%) |
Apr 18, 2013 | 5.280 | 5.330 | 5.272 | 5.290 | 120,762 | +0.04(+0.76%) |
Apr 17, 2013 | 5.260 | 5.320 | 5.170 | 5.250 | 132,813 | -0.11(-2.05%) |
Apr 16, 2013 | 5.320 | 5.450 | 5.280 | 5.360 | 161,051 | +0.12(+2.29%) |
Apr 15, 2013 | 5.370 | 5.520 | 5.095 | 5.240 | 201,949 | -0.18(-3.32%) |
Apr 12, 2013 | 5.410 | 5.440 | 5.010 | 5.420 | 149,311 | -0.08(-1.45%) |
Apr 11, 2013 | 5.400 | 5.530 | 5.400 | 5.500 | 137,174 | +0.10(+1.85%) |
Apr 10, 2013 | 5.100 | 5.420 | 5.100 | 5.400 | 134,386 | +0.33(+6.51%) |
Apr 09, 2013 | 5.130 | 5.140 | 5.030 | 5.070 | 137,775 | -0.05(-0.98%) |
Apr 08, 2013 | 5.040 | 5.120 | 5.000 | 5.120 | 83,676 | +0.12(+2.40%) |
Apr 05, 2013 | 4.930 | 5.010 | 4.930 | 5.000 | 86,448 | -0.02(-0.40%) |
Apr 04, 2013 | 4.990 | 5.050 | 4.990 | 5.020 | 48,779 | +0.06(+1.21%) |
Apr 03, 2013 | 5.030 | 5.030 | 4.950 | 4.960 | 120,573 | -0.04(-0.80%) |
Apr 02, 2013 | 4.900 | 5.050 | 4.900 | 5.000 | 178,960 | +0.12(+2.46%) |
Apr 01, 2013 | 4.990 | 5.080 | 4.750 | 4.880 | 185,469 | -0.09(-1.81%) |
Mar 28, 2013 | 5.070 | 5.070 | 4.960 | 4.970 | 164,365 | -0.08(-1.58%) |
Mar 27, 2013 | 5.020 | 5.060 | 4.960 | 5.050 | 232,614 | +0.01(+0.20%) |
Mar 26, 2013 | 5.090 | 5.110 | 5.000 | 5.040 | 113,251 | -0.01(-0.20%) |
Mar 25, 2013 | 4.950 | 5.100 | 4.940 | 5.050 | 155,337 | +0.08(+1.61%) |
Mar 22, 2013 | 5.100 | 5.100 | 4.930 | 4.970 | 63,175 | -0.12(-2.36%) |
Mar 21, 2013 | 5.070 | 5.090 | 5.010 | 5.090 | 63,054 | +0.00(+0.00%) |
Mar 20, 2013 | 5.050 | 5.100 | 5.010 | 5.090 | 109,341 | +0.06(+1.19%) |
Mar 19, 2013 | 4.910 | 5.040 | 4.890 | 5.030 | 136,251 | +0.11(+2.24%) |
Mar 18, 2013 | 5.000 | 5.000 | 4.630 | 4.920 | 156,359 | -0.12(-2.38%) |
Mar 15, 2013 | 5.080 | 5.080 | 4.980 | 5.040 | 150,646 | -0.02(-0.40%) |
Mar 14, 2013 | 5.030 | 5.120 | 5.000 | 5.060 | 72,617 | +0.03(+0.60%) |
Mar 13, 2013 | 5.020 | 5.080 | 4.860 | 5.030 | 114,415 | +0.00(+0.00%) |
Mar 12, 2013 | 5.110 | 5.120 | 4.990 | 5.030 | 75,316 | -0.07(-1.37%) |
Mar 11, 2013 | 4.910 | 5.100 | 4.910 | 5.100 | 140,247 | +0.20(+4.08%) |
Mar 08, 2013 | 4.840 | 4.980 | 4.750 | 4.900 | 206,105 | +0.13(+2.73%) |
Mar 07, 2013 | 4.720 | 4.850 | 4.690 | 4.770 | 103,615 | +0.06(+1.27%) |
Mar 06, 2013 | 4.690 | 4.710 | 4.470 | 4.710 | 105,330 | +0.07(+1.51%) |
Mar 05, 2013 | 4.520 | 4.740 | 4.430 | 4.640 | 115,513 | +0.17(+3.80%) |
Mar 04, 2013 | 4.520 | 4.580 | 4.405 | 4.470 | 108,281 | -0.04(-0.89%) |
Mar 01, 2013 | 4.290 | 4.560 | 4.290 | 4.510 | 212,029 | +0.21(+4.88%) |
Feb 28, 2013 | 4.320 | 4.410 | 4.281 | 4.300 | 175,505 | -0.02(-0.46%) |
Feb 27, 2013 | 4.290 | 4.400 | 4.270 | 4.320 | 79,889 | +0.02(+0.47%) |
Feb 26, 2013 | 4.230 | 4.330 | 4.230 | 4.300 | 96,108 | +0.10(+2.38%) |
Feb 25, 2013 | 4.350 | 4.360 | 4.200 | 4.200 | 97,934 | -0.10(-2.33%) |
Feb 22, 2013 | 4.300 | 4.330 | 4.280 | 4.300 | 103,007 | +0.05(+1.18%) |
Feb 21, 2013 | 4.230 | 4.300 | 4.200 | 4.250 | 102,491 | +0.02(+0.47%) |
Feb 20, 2013 | 4.340 | 4.350 | 4.230 | 4.230 | 132,253 | -0.12(-2.76%) |
Feb 19, 2013 | 4.190 | 4.350 | 4.100 | 4.350 | 182,120 | +0.14(+3.33%) |
Feb 15, 2013 | 4.330 | 4.330 | 4.180 | 4.210 | 143,072 | -0.07(-1.64%) |
Feb 14, 2013 | 4.130 | 4.390 | 4.130 | 4.280 | 196,061 | +0.15(+3.63%) |
Feb 13, 2013 | 4.100 | 4.155 | 4.060 | 4.130 | 203,867 | +0.05(+1.23%) |
Feb 12, 2013 | 4.000 | 4.140 | 3.990 | 4.080 | 146,473 | +0.09(+2.26%) |
Feb 11, 2013 | 4.000 | 4.049 | 3.980 | 3.990 | 102,714 | -0.01(-0.25%) |
Feb 08, 2013 | 3.990 | 4.030 | 3.960 | 4.000 | 135,997 | +0.04(+1.01%) |
Feb 07, 2013 | 3.870 | 4.010 | 3.850 | 3.960 | 195,430 | +0.07(+1.80%) |
Feb 06, 2013 | 3.790 | 3.910 | 3.780 | 3.890 | 121,361 | +0.06(+1.57%) |
Feb 04, 2013 | 4.000 | 4.030 | 3.800 | 3.830 | 187,260 | -0.18(-4.49%) |