Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.510 | 9.609 | 8.821 | 9.010 | 0 | -0.33(-3.53%) |
Apr 29, 2013 | 8.100 | 9.450 | 8.050 | 9.340 | 426,863 | +1.33(+16.60%) |
Apr 26, 2013 | 8.000 | 8.100 | 7.850 | 8.010 | 105,262 | +0.16(+2.04%) |
Apr 25, 2013 | 8.070 | 8.390 | 7.800 | 7.850 | 67,332 | -0.25(-3.09%) |
Apr 24, 2013 | 8.100 | 8.110 | 7.830 | 8.100 | 0 | -0.02(-0.25%) |
Apr 23, 2013 | 8.500 | 8.500 | 7.810 | 8.120 | 158,708 | -0.18(-2.17%) |
Apr 22, 2013 | 7.400 | 8.500 | 7.150 | 8.300 | 206,859 | +0.97(+13.23%) |
Apr 19, 2013 | 7.250 | 7.330 | 7.030 | 7.330 | 16,806 | +0.08(+1.10%) |
Apr 18, 2013 | 7.660 | 7.700 | 7.150 | 7.250 | 45,853 | -0.32(-4.25%) |
Apr 17, 2013 | 7.460 | 7.745 | 7.360 | 7.572 | 65,470 | +0.00(+0.03%) |
Apr 16, 2013 | 7.570 | 7.610 | 7.260 | 7.570 | 54,601 | -0.05(-0.66%) |
Apr 15, 2013 | 7.690 | 7.690 | 7.150 | 7.620 | 92,976 | -0.18(-2.31%) |
Apr 12, 2013 | 7.660 | 7.800 | 7.330 | 7.800 | 46,084 | +0.09(+1.17%) |
Apr 11, 2013 | 7.560 | 8.050 | 7.327 | 7.710 | 126,411 | +0.12(+1.58%) |
Apr 10, 2013 | 7.160 | 7.710 | 7.100 | 7.590 | 225,167 | +0.66(+9.52%) |
Apr 09, 2013 | 7.250 | 7.250 | 6.600 | 6.930 | 116,938 | -0.37(-5.07%) |
Apr 08, 2013 | 7.710 | 7.720 | 7.000 | 7.300 | 175,524 | -0.37(-4.82%) |
Apr 05, 2013 | 8.110 | 8.130 | 7.520 | 7.670 | 98,533 | -0.37(-4.60%) |
Apr 04, 2013 | 7.990 | 8.190 | 7.760 | 8.040 | 221,150 | +0.12(+1.52%) |
Apr 03, 2013 | 7.750 | 8.200 | 7.440 | 7.920 | 345,754 | +0.17(+2.19%) |
Apr 02, 2013 | 6.930 | 8.190 | 6.930 | 7.750 | 627,328 | +0.85(+12.32%) |
Apr 01, 2013 | 7.120 | 7.120 | 6.570 | 6.900 | 139,393 | -0.21(-2.95%) |
Mar 28, 2013 | 6.700 | 7.200 | 6.700 | 7.110 | 223,656 | +0.34(+5.02%) |
Mar 27, 2013 | 6.780 | 6.780 | 6.500 | 6.770 | 46,505 | +0.08(+1.20%) |
Mar 26, 2013 | 6.980 | 6.980 | 6.600 | 6.690 | 28,797 | -0.26(-3.74%) |
Mar 25, 2013 | 7.100 | 7.280 | 6.800 | 6.950 | 72,106 | -0.07(-1.00%) |
Mar 22, 2013 | 6.820 | 7.090 | 6.710 | 7.020 | 55,690 | +0.23(+3.39%) |
Mar 21, 2013 | 6.480 | 6.950 | 6.480 | 6.790 | 110,323 | +0.30(+4.62%) |
Mar 20, 2013 | 6.580 | 6.720 | 6.360 | 6.490 | 45,025 | -0.01(-0.15%) |
Mar 19, 2013 | 6.570 | 6.570 | 6.130 | 6.500 | 113,044 | +0.01(+0.15%) |
Mar 18, 2013 | 6.230 | 6.630 | 6.220 | 6.490 | 115,326 | +0.15(+2.37%) |
Mar 15, 2013 | 6.770 | 6.890 | 6.128 | 6.340 | 122,367 | -0.43(-6.35%) |
Mar 14, 2013 | 7.200 | 7.330 | 6.600 | 6.770 | 121,688 | -0.36(-5.05%) |
Mar 13, 2013 | 7.000 | 7.380 | 6.590 | 7.130 | 359,124 | +0.23(+3.33%) |
Mar 12, 2013 | 5.860 | 7.510 | 5.800 | 6.900 | 969,307 | +1.11(+19.17%) |
Mar 11, 2013 | 5.040 | 5.800 | 5.009 | 5.790 | 164,706 | +0.75(+14.88%) |
Mar 08, 2013 | 4.936 | 5.060 | 4.900 | 5.040 | 33,478 | +0.04(+0.80%) |
Mar 07, 2013 | 4.980 | 5.080 | 4.890 | 5.000 | 30,301 | +0.09(+1.83%) |
Mar 06, 2013 | 5.080 | 5.190 | 4.750 | 4.910 | 95,964 | -0.20(-3.91%) |
Mar 05, 2013 | 5.330 | 5.330 | 5.012 | 5.110 | 34,079 | -0.25(-4.66%) |
Mar 04, 2013 | 5.020 | 5.360 | 5.020 | 5.360 | 48,149 | +0.26(+5.10%) |
Mar 01, 2013 | 4.950 | 5.140 | 4.900 | 5.100 | 34,676 | +0.19(+3.87%) |
Feb 28, 2013 | 4.970 | 5.050 | 4.900 | 4.910 | 34,846 | -0.13(-2.58%) |
Feb 27, 2013 | 5.020 | 5.090 | 4.955 | 5.040 | 37,330 | +0.03(+0.60%) |
Feb 26, 2013 | 5.070 | 5.100 | 4.940 | 5.010 | 16,506 | -0.09(-1.76%) |
Feb 22, 2013 | 5.090 | 5.450 | 4.820 | 5.100 | 114,915 | -0.05(-0.97%) |
Feb 21, 2013 | 4.920 | 5.460 | 4.840 | 5.150 | 30,150 | +0.23(+4.67%) |
Feb 20, 2013 | 4.880 | 4.920 | 4.820 | 4.920 | 30,136 | -0.13(-2.57%) |
Feb 19, 2013 | 5.120 | 5.120 | 4.830 | 5.050 | 108,181 | -0.12(-2.32%) |
Feb 15, 2013 | 5.000 | 5.430 | 4.870 | 5.170 | 88,812 | +0.17(+3.40%) |
Feb 14, 2013 | 4.650 | 5.000 | 4.600 | 5.000 | 73,566 | +0.40(+8.70%) |
Feb 13, 2013 | 4.500 | 4.704 | 4.500 | 4.600 | 24,698 | +0.05(+1.10%) |
Feb 12, 2013 | 4.420 | 4.580 | 4.410 | 4.550 | 36,329 | +0.11(+2.48%) |
Feb 11, 2013 | 4.390 | 4.550 | 4.380 | 4.440 | 22,921 | +0.09(+2.07%) |
Feb 08, 2013 | 4.300 | 4.385 | 4.250 | 4.350 | 27,476 | -0.07(-1.58%) |
Feb 07, 2013 | 4.360 | 4.420 | 4.312 | 4.420 | 29,971 | +0.08(+1.84%) |
Feb 06, 2013 | 4.290 | 4.560 | 4.250 | 4.340 | 23,543 | +0.04(+0.93%) |
Feb 04, 2013 | 4.570 | 4.630 | 4.120 | 4.300 | 44,169 | -0.32(-6.93%) |