Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.190 | 7.210 | 6.560 | 7.040 | 0 | -0.07(-0.98%) |
Apr 29, 2013 | 7.320 | 7.580 | 7.000 | 7.110 | 386,636 | -0.14(-1.93%) |
Apr 26, 2013 | 7.218 | 7.380 | 6.700 | 7.250 | 526,319 | +0.55(+8.21%) |
Apr 25, 2013 | 6.240 | 6.770 | 6.040 | 6.700 | 459,811 | +0.50(+8.06%) |
Apr 24, 2013 | 5.970 | 6.280 | 5.900 | 6.200 | 234,231 | +0.23(+3.85%) |
Apr 23, 2013 | 5.890 | 6.100 | 5.749 | 5.970 | 163,232 | +0.16(+2.75%) |
Apr 22, 2013 | 5.680 | 5.900 | 5.550 | 5.810 | 129,191 | +0.26(+4.68%) |
Apr 19, 2013 | 5.500 | 5.700 | 5.500 | 5.550 | 95,096 | +0.08(+1.46%) |
Apr 18, 2013 | 5.630 | 5.890 | 5.430 | 5.470 | 116,708 | -0.10(-1.80%) |
Apr 17, 2013 | 5.910 | 5.910 | 5.500 | 5.570 | 129,187 | -0.37(-6.23%) |
Apr 16, 2013 | 5.390 | 5.990 | 5.255 | 5.940 | 346,928 | +0.70(+13.36%) |
Apr 15, 2013 | 5.900 | 5.988 | 5.170 | 5.240 | 451,893 | -0.64(-10.88%) |
Apr 12, 2013 | 5.890 | 5.980 | 5.750 | 5.880 | 138,774 | -0.09(-1.51%) |
Apr 11, 2013 | 6.110 | 6.170 | 5.800 | 5.970 | 237,059 | -0.13(-2.13%) |
Apr 10, 2013 | 6.190 | 6.355 | 5.920 | 6.100 | 305,595 | -0.05(-0.81%) |
Apr 09, 2013 | 5.810 | 6.250 | 5.680 | 6.150 | 463,062 | +0.37(+6.40%) |
Apr 08, 2013 | 6.100 | 6.210 | 5.660 | 5.780 | 308,495 | -0.32(-5.25%) |
Apr 05, 2013 | 6.150 | 6.281 | 6.070 | 6.100 | 111,374 | -0.05(-0.81%) |
Apr 04, 2013 | 5.690 | 6.170 | 5.690 | 6.150 | 241,741 | +0.47(+8.27%) |
Apr 03, 2013 | 5.900 | 5.900 | 5.540 | 5.680 | 288,811 | -0.22(-3.73%) |
Apr 02, 2013 | 5.900 | 6.240 | 5.800 | 5.900 | 160,067 | +0.04(+0.68%) |
Apr 01, 2013 | 6.130 | 6.130 | 5.740 | 5.860 | 264,366 | -0.34(-5.48%) |
Mar 28, 2013 | 6.450 | 6.450 | 6.110 | 6.200 | 227,476 | -0.22(-3.43%) |
Mar 27, 2013 | 6.140 | 6.680 | 5.760 | 6.420 | 768,136 | -0.10(-1.53%) |
Mar 26, 2013 | 6.530 | 6.700 | 6.280 | 6.520 | 378,841 | +0.06(+0.93%) |
Mar 25, 2013 | 6.050 | 6.550 | 6.010 | 6.460 | 398,201 | +0.50(+8.39%) |
Mar 22, 2013 | 6.140 | 6.140 | 5.900 | 5.960 | 209,541 | -0.08(-1.32%) |
Mar 21, 2013 | 5.930 | 6.450 | 5.900 | 6.040 | 429,704 | +0.02(+0.33%) |
Mar 20, 2013 | 5.830 | 6.170 | 5.650 | 6.020 | 174,041 | +0.22(+3.79%) |
Mar 19, 2013 | 5.700 | 5.900 | 5.510 | 5.800 | 229,057 | +0.20(+3.57%) |
Mar 18, 2013 | 5.900 | 5.970 | 5.500 | 5.600 | 300,132 | -0.27(-4.60%) |
Mar 15, 2013 | 5.940 | 6.000 | 5.760 | 5.870 | 300,210 | -0.05(-0.84%) |
Mar 14, 2013 | 5.500 | 5.980 | 5.500 | 5.920 | 348,065 | +0.42(+7.64%) |
Mar 13, 2013 | 5.900 | 6.250 | 5.400 | 5.500 | 361,088 | -0.38(-6.46%) |
Mar 12, 2013 | 5.180 | 6.300 | 5.110 | 5.880 | 716,301 | +0.68(+13.08%) |
Mar 11, 2013 | 5.060 | 5.250 | 4.860 | 5.200 | 222,690 | -0.04(-0.76%) |
Mar 08, 2013 | 4.770 | 5.320 | 4.730 | 5.240 | 270,314 | +0.48(+10.08%) |
Mar 07, 2013 | 4.900 | 5.050 | 4.740 | 4.760 | 171,153 | -0.16(-3.25%) |
Mar 06, 2013 | 4.880 | 5.170 | 4.840 | 4.920 | 316,025 | +0.04(+0.82%) |
Mar 05, 2013 | 4.660 | 4.950 | 4.660 | 4.880 | 234,081 | +0.21(+4.50%) |
Mar 04, 2013 | 4.750 | 4.920 | 4.560 | 4.670 | 236,315 | -0.08(-1.68%) |
Mar 01, 2013 | 5.030 | 5.070 | 4.620 | 4.750 | 281,645 | -0.18(-3.65%) |
Feb 28, 2013 | 4.735 | 4.960 | 4.500 | 4.930 | 262,964 | +0.30(+6.48%) |
Feb 27, 2013 | 5.000 | 5.000 | 4.510 | 4.630 | 265,375 | -0.42(-8.32%) |
Feb 26, 2013 | 4.810 | 5.245 | 4.500 | 5.050 | 458,112 | -0.19(-3.63%) |
Feb 22, 2013 | 5.290 | 5.370 | 5.010 | 5.240 | 276,895 | +0.00(+0.00%) |
Feb 21, 2013 | 4.960 | 5.260 | 4.820 | 5.240 | 302,476 | +0.25(+5.01%) |
Feb 20, 2013 | 5.160 | 5.380 | 4.920 | 4.990 | 206,822 | -0.22(-4.22%) |
Feb 19, 2013 | 5.100 | 5.480 | 4.970 | 5.210 | 608,189 | +0.18(+3.58%) |
Feb 15, 2013 | 5.100 | 5.150 | 4.900 | 5.030 | 267,539 | -0.07(-1.37%) |
Feb 14, 2013 | 4.330 | 5.220 | 4.280 | 5.100 | 487,762 | +0.77(+17.78%) |
Feb 13, 2013 | 4.450 | 4.610 | 4.310 | 4.330 | 159,190 | -0.15(-3.35%) |
Feb 12, 2013 | 4.250 | 4.500 | 4.170 | 4.480 | 239,197 | +0.21(+4.92%) |
Feb 11, 2013 | 4.240 | 4.320 | 4.140 | 4.270 | 173,210 | +0.04(+0.95%) |
Feb 08, 2013 | 4.200 | 4.330 | 4.000 | 4.230 | 291,787 | -0.01(-0.24%) |
Feb 07, 2013 | 4.070 | 4.450 | 4.070 | 4.240 | 341,322 | +0.13(+3.16%) |
Feb 06, 2013 | 4.040 | 4.290 | 3.510 | 4.110 | 526,321 | +0.20(+5.12%) |
Feb 04, 2013 | 4.110 | 4.110 | 3.810 | 3.910 | 187,324 | -0.17(-4.17%) |