Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.550 | 5.566 | 5.450 | 5.510 | 237,360 | -0.02(-0.36%) |
Apr 29, 2013 | 5.490 | 5.620 | 5.490 | 5.530 | 204,614 | +0.04(+0.73%) |
Apr 26, 2013 | 5.500 | 5.520 | 5.400 | 5.490 | 364,978 | -0.02(-0.36%) |
Apr 25, 2013 | 5.420 | 5.540 | 5.420 | 5.510 | 259,345 | +0.08(+1.47%) |
Apr 24, 2013 | 5.430 | 5.480 | 5.390 | 5.430 | 383,356 | -0.02(-0.37%) |
Apr 23, 2013 | 5.350 | 5.450 | 5.300 | 5.450 | 278,641 | +0.14(+2.64%) |
Apr 22, 2013 | 5.490 | 5.610 | 5.290 | 5.310 | 279,942 | -0.20(-3.63%) |
Apr 19, 2013 | 5.430 | 5.510 | 5.360 | 5.510 | 321,972 | +0.06(+1.10%) |
Apr 18, 2013 | 5.290 | 5.525 | 5.290 | 5.450 | 591,213 | +0.17(+3.22%) |
Apr 17, 2013 | 5.250 | 5.350 | 5.200 | 5.280 | 455,876 | +0.02(+0.38%) |
Apr 16, 2013 | 5.280 | 5.340 | 5.190 | 5.260 | 505,806 | +0.01(+0.19%) |
Apr 15, 2013 | 5.370 | 5.410 | 5.240 | 5.250 | 551,237 | -0.16(-2.96%) |
Apr 12, 2013 | 5.360 | 5.440 | 5.320 | 5.410 | 390,794 | +0.04(+0.74%) |
Apr 11, 2013 | 5.390 | 5.410 | 5.360 | 5.370 | 383,950 | -0.03(-0.56%) |
Apr 10, 2013 | 5.420 | 5.480 | 5.350 | 5.400 | 541,909 | -0.02(-0.37%) |
Apr 09, 2013 | 5.410 | 5.490 | 5.410 | 5.420 | 481,075 | -0.01(-0.18%) |
Apr 08, 2013 | 5.430 | 5.535 | 5.370 | 5.430 | 526,183 | +0.00(+0.00%) |
Apr 05, 2013 | 5.330 | 5.450 | 5.320 | 5.430 | 308,599 | +0.01(+0.18%) |
Apr 04, 2013 | 5.370 | 5.430 | 5.310 | 5.420 | 512,425 | +0.04(+0.74%) |
Apr 03, 2013 | 5.420 | 5.430 | 5.305 | 5.380 | 458,639 | -0.05(-0.92%) |
Apr 02, 2013 | 5.650 | 5.650 | 5.380 | 5.430 | 730,336 | -0.23(-4.06%) |
Apr 01, 2013 | 5.820 | 5.898 | 5.500 | 5.660 | 559,354 | -0.21(-3.58%) |
Mar 28, 2013 | 5.890 | 5.900 | 5.750 | 5.870 | 512,720 | +0.00(+0.00%) |
Mar 27, 2013 | 5.760 | 5.880 | 5.720 | 5.870 | 319,898 | +0.06(+1.03%) |
Mar 26, 2013 | 5.820 | 5.830 | 5.700 | 5.810 | 368,392 | +0.00(+0.00%) |
Mar 25, 2013 | 5.750 | 5.850 | 5.710 | 5.810 | 402,409 | +0.05(+0.87%) |
Mar 22, 2013 | 5.580 | 5.760 | 5.580 | 5.760 | 342,519 | +0.19(+3.41%) |
Mar 21, 2013 | 5.560 | 5.690 | 5.560 | 5.570 | 273,516 | -0.06(-1.07%) |
Mar 20, 2013 | 5.730 | 5.730 | 5.610 | 5.630 | 415,054 | -0.07(-1.23%) |
Mar 19, 2013 | 5.890 | 5.890 | 5.680 | 5.700 | 293,276 | -0.14(-2.40%) |
Mar 18, 2013 | 5.610 | 5.870 | 5.599 | 5.840 | 399,469 | +0.16(+2.82%) |
Mar 15, 2013 | 5.780 | 5.800 | 5.640 | 5.680 | 529,506 | -0.12(-2.07%) |
Mar 14, 2013 | 5.870 | 5.870 | 5.750 | 5.800 | 239,413 | -0.07(-1.19%) |
Mar 13, 2013 | 5.890 | 5.980 | 5.840 | 5.870 | 295,802 | -0.03(-0.51%) |
Mar 12, 2013 | 5.880 | 5.930 | 5.800 | 5.900 | 235,799 | -0.01(-0.17%) |
Mar 11, 2013 | 5.860 | 6.000 | 5.860 | 5.910 | 333,262 | +0.00(+0.08%) |
Mar 08, 2013 | 6.000 | 6.000 | 5.900 | 5.905 | 427,341 | -0.08(-1.42%) |
Mar 07, 2013 | 5.910 | 6.090 | 5.910 | 5.990 | 464,856 | +0.13(+2.22%) |
Mar 06, 2013 | 5.930 | 6.020 | 5.830 | 5.860 | 450,235 | -0.09(-1.51%) |
Mar 05, 2013 | 5.890 | 5.950 | 5.750 | 5.950 | 1,161,879 | +0.06(+1.02%) |
Mar 04, 2013 | 5.120 | 6.100 | 5.120 | 5.890 | 2,520,617 | -0.64(-9.80%) |
Mar 01, 2013 | 6.470 | 6.600 | 6.390 | 6.530 | 1,201,445 | +0.06(+0.93%) |
Feb 28, 2013 | 6.360 | 6.650 | 6.170 | 6.470 | 1,861,221 | +0.34(+5.55%) |
Feb 27, 2013 | 6.260 | 6.320 | 6.040 | 6.130 | 675,796 | -0.12(-1.92%) |
Feb 26, 2013 | 6.300 | 6.300 | 6.210 | 6.250 | 405,903 | -0.00(-0.08%) |
Feb 25, 2013 | 6.550 | 6.570 | 6.150 | 6.255 | 880,129 | -0.38(-5.66%) |
Feb 22, 2013 | 6.790 | 6.790 | 6.610 | 6.630 | 538,855 | -0.13(-1.92%) |
Feb 21, 2013 | 7.020 | 7.020 | 6.750 | 6.760 | 567,888 | +0.02(+0.37%) |
Feb 20, 2013 | 6.820 | 7.010 | 6.720 | 6.735 | 486,419 | -0.09(-1.39%) |
Feb 19, 2013 | 6.850 | 6.950 | 6.730 | 6.830 | 173,962 | -0.01(-0.15%) |
Feb 15, 2013 | 6.850 | 6.960 | 6.790 | 6.840 | 348,723 | -0.01(-0.15%) |
Feb 14, 2013 | 6.790 | 6.870 | 6.700 | 6.850 | 234,982 | +0.04(+0.59%) |
Feb 13, 2013 | 6.740 | 6.820 | 6.630 | 6.810 | 353,105 | +0.10(+1.49%) |
Feb 12, 2013 | 6.780 | 6.820 | 6.650 | 6.710 | 306,594 | -0.11(-1.61%) |
Feb 11, 2013 | 6.700 | 6.840 | 6.700 | 6.820 | 285,137 | +0.11(+1.64%) |
Feb 08, 2013 | 6.760 | 6.830 | 6.690 | 6.710 | 272,352 | -0.06(-0.89%) |
Feb 07, 2013 | 6.980 | 6.980 | 6.710 | 6.770 | 295,014 | -0.19(-2.73%) |
Feb 06, 2013 | 6.970 | 6.990 | 6.863 | 6.960 | 228,791 | -0.04(-0.57%) |
Feb 04, 2013 | 7.000 | 7.065 | 6.915 | 7.000 | 681,735 | -0.02(-0.28%) |