Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.100 | 4.230 | 3.940 | 4.210 | 1,169,539 | +0.21(+5.25%) |
Apr 29, 2013 | 4.280 | 4.350 | 3.970 | 4.000 | 607,275 | -0.18(-4.31%) |
Apr 26, 2013 | 4.340 | 4.320 | 4.120 | 4.180 | 1,081,429 | -0.10(-2.34%) |
Apr 25, 2013 | 4.410 | 4.470 | 4.190 | 4.280 | 1,003,560 | +0.09(+2.15%) |
Apr 24, 2013 | 4.040 | 4.250 | 4.010 | 4.190 | 1,078,812 | +0.25(+6.35%) |
Apr 23, 2013 | 4.430 | 4.430 | 3.920 | 3.940 | 686,871 | -0.23(-5.52%) |
Apr 22, 2013 | 3.840 | 4.240 | 3.810 | 4.170 | 769,218 | +0.52(+14.25%) |
Apr 19, 2013 | 3.950 | 3.960 | 3.590 | 3.650 | 1,480,400 | -0.17(-4.45%) |
Apr 18, 2013 | 3.970 | 3.980 | 3.800 | 3.820 | 579,689 | -0.07(-1.80%) |
Apr 17, 2013 | 4.160 | 4.210 | 3.850 | 3.890 | 576,884 | -0.33(-7.82%) |
Apr 16, 2013 | 4.520 | 4.640 | 4.190 | 4.220 | 779,111 | -0.10(-2.31%) |
Apr 15, 2013 | 4.410 | 4.500 | 3.960 | 4.320 | 1,636,649 | -0.68(-13.60%) |
Apr 12, 2013 | 5.310 | 5.340 | 4.950 | 5.000 | 335,458 | -0.39(-7.24%) |
Apr 11, 2013 | 5.720 | 5.740 | 5.330 | 5.390 | 372,196 | -0.26(-4.60%) |
Apr 10, 2013 | 5.850 | 5.920 | 5.500 | 5.650 | 376,180 | -0.14(-2.42%) |
Apr 09, 2013 | 5.640 | 5.960 | 5.580 | 5.790 | 1,185,980 | +0.16(+2.84%) |
Apr 08, 2013 | 5.790 | 5.910 | 5.610 | 5.630 | 303,552 | -0.25(-4.25%) |
Apr 05, 2013 | 5.750 | 6.160 | 5.720 | 5.880 | 538,372 | +0.15(+2.62%) |
Apr 04, 2013 | 5.440 | 5.830 | 5.240 | 5.730 | 575,952 | +0.23(+4.18%) |
Apr 03, 2013 | 5.770 | 5.950 | 5.460 | 5.500 | 595,228 | -0.23(-4.01%) |
Apr 02, 2013 | 5.800 | 5.880 | 5.730 | 5.730 | 339,834 | -0.08(-1.38%) |
Apr 01, 2013 | 6.080 | 6.130 | 5.800 | 5.810 | 315,026 | -0.24(-3.97%) |
Mar 28, 2013 | 6.050 | 6.050 | 6.050 | 0 | -0.22(-3.51%) | |
Mar 27, 2013 | 6.090 | 6.330 | 6.070 | 6.270 | 169,953 | +0.22(+3.64%) |
Mar 26, 2013 | 6.390 | 6.390 | 6.050 | 6.050 | 226,897 | -0.35(-5.47%) |
Mar 25, 2013 | 6.440 | 6.520 | 6.310 | 6.400 | 224,579 | -0.07(-1.08%) |
Mar 22, 2013 | 6.410 | 6.500 | 6.280 | 6.470 | 217,345 | +0.01(+0.15%) |
Mar 21, 2013 | 6.280 | 6.550 | 6.220 | 6.460 | 425,588 | +0.27(+4.36%) |
Mar 20, 2013 | 6.350 | 6.380 | 6.120 | 6.190 | 228,265 | -0.08(-1.28%) |
Mar 19, 2013 | 6.360 | 6.360 | 6.050 | 6.270 | 316,006 | -0.09(-1.42%) |
Mar 18, 2013 | 6.450 | 6.480 | 6.250 | 6.360 | 168,628 | -0.05(-0.78%) |
Mar 15, 2013 | 6.590 | 6.630 | 6.410 | 6.410 | 270,820 | -0.24(-3.61%) |
Mar 14, 2013 | 6.600 | 6.690 | 6.530 | 6.650 | 188,786 | +0.01(+0.15%) |
Mar 13, 2013 | 6.820 | 6.820 | 6.580 | 6.640 | 276,174 | -0.09(-1.34%) |
Mar 12, 2013 | 6.500 | 6.750 | 6.430 | 6.730 | 257,243 | +0.32(+4.99%) |
Mar 11, 2013 | 6.870 | 6.900 | 6.410 | 6.410 | 184,602 | -0.46(-6.70%) |
Mar 08, 2013 | 6.500 | 6.890 | 6.330 | 6.870 | 199,001 | +0.30(+4.57%) |
Mar 07, 2013 | 6.570 | 6.750 | 6.500 | 6.570 | 255,108 | +0.00(+0.00%) |
Mar 06, 2013 | 6.080 | 6.610 | 6.030 | 6.570 | 266,315 | +0.50(+8.24%) |
Mar 05, 2013 | 6.360 | 6.440 | 6.040 | 6.070 | 307,452 | -0.23(-3.65%) |
Mar 04, 2013 | 6.520 | 6.620 | 6.300 | 6.300 | 340,397 | -0.20(-3.08%) |
Mar 01, 2013 | 6.970 | 6.970 | 6.450 | 6.500 | 279,237 | -0.20(-2.99%) |
Feb 28, 2013 | 6.710 | 6.780 | 6.595 | 6.700 | 524,594 | -0.01(-0.15%) |
Feb 27, 2013 | 6.580 | 6.730 | 6.480 | 6.710 | 200,953 | +0.00(+0.00%) |
Feb 26, 2013 | 6.880 | 7.060 | 6.640 | 6.710 | 409,973 | -0.24(-3.45%) |
Feb 25, 2013 | 6.940 | 7.070 | 6.770 | 6.950 | 575,045 | +0.02(+0.29%) |
Feb 22, 2013 | 7.500 | 7.510 | 6.600 | 6.930 | 956,529 | -0.68(-8.94%) |
Feb 21, 2013 | 7.670 | 7.670 | 7.550 | 7.610 | 571,272 | +0.01(+0.13%) |
Feb 20, 2013 | 7.560 | 7.660 | 7.530 | 7.600 | 451,508 | -0.04(-0.52%) |
Feb 19, 2013 | 7.600 | 7.690 | 7.560 | 7.640 | 236,120 | +0.03(+0.39%) |
Feb 15, 2013 | 7.610 | 7.610 | 7.610 | 0 | -0.26(-3.30%) | |
Feb 14, 2013 | 7.760 | 8.020 | 7.750 | 7.870 | 241,276 | +0.10(+1.29%) |
Feb 13, 2013 | 8.010 | 8.090 | 7.750 | 7.770 | 125,579 | -0.24(-3.00%) |
Feb 12, 2013 | 8.170 | 8.190 | 7.900 | 8.010 | 391,881 | -0.16(-1.96%) |
Feb 11, 2013 | 8.290 | 8.310 | 8.170 | 8.170 | 144,499 | -0.23(-2.74%) |
Feb 08, 2013 | 8.200 | 8.450 | 8.200 | 8.400 | 471,174 | +0.20(+2.44%) |
Feb 07, 2013 | 8.190 | 8.360 | 8.130 | 8.200 | 318,897 | +0.01(+0.12%) |
Feb 06, 2013 | 8.500 | 8.650 | 8.130 | 8.190 | 284,022 | -0.15(-1.80%) |
Feb 04, 2013 | 8.520 | 8.730 | 8.280 | 8.340 | 252,188 | -0.45(-5.12%) |