Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.519 | 5.576 | 5.079 | 5.094 | 0 | -0.40(-7.34%) |
Apr 29, 2013 | 5.432 | 5.504 | 5.411 | 5.497 | 45,261 | +0.12(+2.14%) |
Apr 26, 2013 | 5.562 | 5.591 | 5.382 | 5.382 | 125,224 | -0.21(-3.74%) |
Apr 25, 2013 | 5.749 | 5.749 | 5.411 | 5.591 | 0 | -0.16(-2.76%) |
Apr 24, 2013 | 5.944 | 5.944 | 5.670 | 5.749 | 0 | -0.16(-2.68%) |
Apr 23, 2013 | 5.951 | 6.109 | 5.843 | 5.908 | 96,940 | +0.17(+3.02%) |
Apr 22, 2013 | 6.124 | 6.124 | 5.656 | 5.735 | 182,499 | -0.35(-5.80%) |
Apr 19, 2013 | 6.261 | 6.282 | 5.980 | 6.088 | 70,824 | -0.18(-2.87%) |
Apr 18, 2013 | 6.138 | 6.340 | 6.110 | 6.268 | 148,081 | +0.17(+2.84%) |
Apr 17, 2013 | 6.073 | 6.160 | 5.973 | 6.095 | 65,836 | +0.01(+0.24%) |
Apr 16, 2013 | 5.828 | 6.138 | 5.828 | 6.081 | 94,464 | +0.24(+4.20%) |
Apr 15, 2013 | 6.095 | 6.153 | 5.792 | 5.836 | 82,331 | -0.26(-4.26%) |
Apr 12, 2013 | 6.066 | 6.181 | 6.016 | 6.095 | 62,659 | +0.01(+0.12%) |
Apr 11, 2013 | 5.980 | 6.088 | 5.944 | 6.088 | 75,845 | +0.08(+1.32%) |
Apr 10, 2013 | 6.066 | 6.124 | 5.987 | 6.009 | 83,745 | -0.01(-0.24%) |
Apr 09, 2013 | 5.944 | 6.189 | 5.730 | 6.023 | 187,040 | +0.03(+0.48%) |
Apr 08, 2013 | 5.648 | 6.051 | 5.439 | 5.994 | 218,935 | +0.45(+8.05%) |
Apr 05, 2013 | 5.439 | 5.620 | 5.281 | 5.547 | 76,919 | +0.01(+0.13%) |
Apr 04, 2013 | 5.209 | 5.742 | 5.209 | 5.540 | 154,676 | +0.25(+4.77%) |
Apr 03, 2013 | 6.059 | 6.095 | 5.072 | 5.288 | 405,693 | -0.73(-12.20%) |
Apr 02, 2013 | 6.326 | 6.333 | 5.922 | 6.023 | 245,542 | -0.31(-4.89%) |
Apr 01, 2013 | 6.124 | 6.484 | 6.095 | 6.333 | 281,021 | +0.24(+3.90%) |
Mar 28, 2013 | 5.908 | 6.117 | 5.836 | 6.095 | 297,365 | +0.30(+5.22%) |
Mar 27, 2013 | 5.403 | 5.973 | 5.317 | 5.792 | 387,153 | +0.33(+6.07%) |
Mar 26, 2013 | 4.798 | 5.490 | 4.798 | 5.461 | 382,234 | +0.66(+13.64%) |
Mar 25, 2013 | 4.791 | 5.036 | 4.784 | 4.805 | 113,421 | +0.04(+0.76%) |
Mar 22, 2013 | 4.743 | 4.856 | 4.740 | 4.769 | 62,191 | +0.04(+0.91%) |
Mar 21, 2013 | 4.856 | 4.856 | 4.683 | 4.726 | 69,032 | -0.09(-1.80%) |
Mar 20, 2013 | 4.777 | 4.950 | 4.712 | 4.813 | 52,823 | +0.12(+2.61%) |
Mar 19, 2013 | 4.892 | 4.892 | 4.683 | 4.690 | 62,392 | -0.14(-2.84%) |
Mar 18, 2013 | 4.705 | 4.906 | 4.683 | 4.827 | 116,231 | +0.05(+1.06%) |
Mar 15, 2013 | 4.726 | 4.856 | 4.676 | 4.777 | 221,353 | +0.08(+1.69%) |
Mar 14, 2013 | 4.928 | 4.928 | 4.606 | 4.697 | 128,809 | -0.11(-2.25%) |
Mar 13, 2013 | 4.755 | 4.964 | 4.683 | 4.805 | 213,279 | +0.12(+2.62%) |
Mar 12, 2013 | 4.445 | 4.741 | 4.395 | 4.683 | 135,859 | +0.24(+5.35%) |
Mar 11, 2013 | 4.366 | 4.460 | 4.301 | 4.445 | 77,516 | +0.09(+1.98%) |
Mar 08, 2013 | 4.258 | 4.366 | 4.150 | 4.359 | 58,557 | +0.09(+2.02%) |
Mar 07, 2013 | 4.258 | 4.316 | 4.128 | 4.272 | 51,514 | -0.01(-0.34%) |
Mar 06, 2013 | 4.402 | 4.402 | 4.272 | 4.287 | 45,293 | -0.04(-1.00%) |
Mar 05, 2013 | 4.323 | 4.424 | 4.323 | 4.330 | 104,120 | +0.06(+1.35%) |
Mar 04, 2013 | 4.243 | 4.315 | 4.143 | 4.272 | 64,013 | +0.10(+2.42%) |
Mar 01, 2013 | 4.287 | 4.348 | 4.107 | 4.171 | 63,188 | -0.09(-2.03%) |
Feb 28, 2013 | 4.265 | 4.413 | 4.179 | 4.258 | 67,206 | +0.07(+1.72%) |
Feb 27, 2013 | 4.243 | 4.279 | 4.107 | 4.186 | 115,882 | -0.07(-1.54%) |
Feb 26, 2013 | 4.222 | 4.431 | 4.179 | 4.251 | 87,947 | -0.37(-7.94%) |
Feb 22, 2013 | 4.863 | 5.223 | 4.553 | 4.618 | 440,373 | -0.18(-3.75%) |
Feb 21, 2013 | 4.481 | 4.827 | 4.359 | 4.798 | 188,030 | +0.37(+8.47%) |
Feb 20, 2013 | 4.287 | 4.503 | 4.251 | 4.424 | 174,344 | +0.15(+3.54%) |
Feb 19, 2013 | 3.991 | 4.310 | 3.963 | 4.272 | 148,705 | +0.31(+7.82%) |
Feb 15, 2013 | 3.962 | 3.962 | 3.840 | 3.962 | 50,854 | +0.05(+1.29%) |
Feb 14, 2013 | 3.847 | 3.948 | 3.797 | 3.912 | 50,293 | +0.10(+2.65%) |
Feb 13, 2013 | 3.854 | 3.854 | 3.739 | 3.811 | 54,574 | -0.04(-1.12%) |
Feb 12, 2013 | 3.775 | 3.898 | 3.775 | 3.854 | 266,643 | +0.06(+1.71%) |
Feb 11, 2013 | 3.768 | 3.883 | 3.768 | 3.790 | 36,492 | -0.01(-0.19%) |
Feb 08, 2013 | 3.818 | 3.854 | 3.754 | 3.797 | 68,450 | -0.01(-0.38%) |
Feb 07, 2013 | 3.898 | 3.898 | 3.754 | 3.811 | 44,694 | -0.04(-1.12%) |
Feb 06, 2013 | 3.847 | 3.934 | 3.746 | 3.854 | 65,004 | +0.14(+3.88%) |
Feb 04, 2013 | 3.876 | 3.962 | 3.645 | 3.710 | 130,368 | -0.11(-2.83%) |