Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.043 | 6.088 | 5.935 | 6.043 | 246,053 | +0.00(+0.00%) |
Apr 29, 2013 | 6.025 | 6.106 | 5.965 | 6.043 | 151,304 | +0.10(+1.66%) |
Apr 26, 2013 | 6.061 | 6.061 | 5.935 | 5.944 | 256,625 | -0.12(-1.93%) |
Apr 25, 2013 | 6.223 | 6.295 | 6.043 | 6.061 | 386,056 | -0.10(-1.61%) |
Apr 24, 2013 | 5.962 | 6.160 | 5.962 | 6.160 | 289,916 | +0.22(+3.79%) |
Apr 23, 2013 | 5.854 | 5.953 | 5.818 | 5.935 | 984,996 | +0.14(+2.48%) |
Apr 22, 2013 | 5.854 | 5.917 | 5.665 | 5.791 | 301,401 | -0.05(-0.92%) |
Apr 19, 2013 | 5.971 | 6.043 | 5.827 | 5.845 | 414,072 | -0.11(-1.81%) |
Apr 18, 2013 | 5.881 | 5.980 | 5.746 | 5.953 | 449,279 | +0.12(+2.00%) |
Apr 17, 2013 | 5.944 | 5.962 | 5.710 | 5.836 | 658,562 | -0.18(-2.99%) |
Apr 16, 2013 | 5.890 | 6.025 | 5.724 | 6.016 | 806,254 | +0.26(+4.53%) |
Apr 15, 2013 | 6.124 | 6.160 | 5.728 | 5.755 | 859,942 | -0.49(-7.78%) |
Apr 12, 2013 | 6.376 | 6.421 | 6.133 | 6.241 | 529,797 | -0.22(-3.34%) |
Apr 11, 2013 | 6.556 | 6.655 | 6.439 | 6.457 | 556,240 | -0.11(-1.64%) |
Apr 10, 2013 | 6.430 | 6.619 | 6.394 | 6.565 | 679,465 | +0.18(+2.82%) |
Apr 09, 2013 | 6.520 | 6.547 | 6.385 | 6.385 | 389,113 | -0.11(-1.66%) |
Apr 08, 2013 | 6.412 | 6.502 | 6.367 | 6.493 | 345,168 | +0.14(+2.27%) |
Apr 05, 2013 | 6.124 | 6.403 | 6.124 | 6.349 | 535,705 | +0.07(+1.15%) |
Apr 04, 2013 | 6.322 | 6.367 | 6.232 | 6.277 | 479,756 | -0.04(-0.57%) |
Apr 03, 2013 | 6.547 | 6.565 | 6.268 | 6.313 | 519,053 | -0.23(-3.57%) |
Apr 02, 2013 | 6.709 | 6.727 | 6.538 | 6.547 | 348,783 | -0.09(-1.36%) |
Apr 01, 2013 | 6.897 | 6.897 | 6.538 | 6.637 | 383,589 | -0.19(-2.77%) |
Mar 28, 2013 | 6.844 | 6.871 | 6.704 | 6.826 | 436,620 | +0.02(+0.26%) |
Mar 27, 2013 | 6.835 | 6.906 | 6.754 | 6.808 | 256,866 | -0.08(-1.18%) |
Mar 26, 2013 | 6.906 | 6.969 | 6.853 | 6.888 | 241,398 | +0.01(+0.13%) |
Mar 25, 2013 | 6.835 | 6.987 | 6.808 | 6.880 | 351,101 | +0.06(+0.92%) |
Mar 22, 2013 | 6.835 | 6.960 | 6.754 | 6.817 | 580,377 | +0.01(+0.13%) |
Mar 21, 2013 | 6.942 | 6.978 | 6.781 | 6.808 | 355,572 | -0.21(-2.95%) |
Mar 20, 2013 | 7.005 | 7.068 | 6.925 | 7.014 | 395,483 | +0.06(+0.91%) |
Mar 19, 2013 | 7.023 | 7.023 | 6.826 | 6.951 | 501,730 | -0.04(-0.64%) |
Mar 18, 2013 | 6.960 | 7.158 | 6.933 | 6.996 | 480,182 | -0.11(-1.52%) |
Mar 15, 2013 | 7.365 | 7.572 | 6.897 | 7.104 | 1,779,112 | -0.97(-12.03%) |
Mar 14, 2013 | 7.860 | 8.076 | 7.842 | 8.076 | 879,007 | +0.21(+2.63%) |
Mar 13, 2013 | 8.058 | 8.147 | 7.743 | 7.869 | 688,400 | -0.22(-2.78%) |
Mar 12, 2013 | 7.491 | 8.130 | 7.437 | 8.094 | 1,549,333 | +0.57(+7.53%) |
Mar 11, 2013 | 7.518 | 7.635 | 7.410 | 7.527 | 222,031 | -0.02(-0.24%) |
Mar 08, 2013 | 7.482 | 7.576 | 7.339 | 7.545 | 370,629 | +0.13(+1.70%) |
Mar 07, 2013 | 7.023 | 7.428 | 7.023 | 7.419 | 325,390 | +0.40(+5.63%) |
Mar 06, 2013 | 7.032 | 7.081 | 6.933 | 7.023 | 211,396 | +0.05(+0.77%) |
Mar 05, 2013 | 6.969 | 7.068 | 6.915 | 6.969 | 436,710 | +0.08(+1.17%) |
Mar 04, 2013 | 7.212 | 7.266 | 6.871 | 6.888 | 724,652 | -0.36(-4.96%) |
Mar 01, 2013 | 7.185 | 7.266 | 7.050 | 7.248 | 389,175 | -0.04(-0.62%) |
Feb 28, 2013 | 7.185 | 7.473 | 7.176 | 7.293 | 407,651 | +0.02(+0.25%) |
Feb 27, 2013 | 7.158 | 7.374 | 7.140 | 7.275 | 252,576 | +0.10(+1.38%) |
Feb 26, 2013 | 7.113 | 7.244 | 6.969 | 7.176 | 541,127 | +0.11(+1.53%) |
Feb 25, 2013 | 7.491 | 7.572 | 7.037 | 7.068 | 493,573 | -0.36(-4.84%) |
Feb 22, 2013 | 7.266 | 7.464 | 7.176 | 7.428 | 425,224 | +0.22(+2.99%) |
Feb 21, 2013 | 7.302 | 7.311 | 7.014 | 7.212 | 443,451 | -0.10(-1.35%) |
Feb 20, 2013 | 7.725 | 7.797 | 7.302 | 7.311 | 600,188 | -0.44(-5.68%) |
Feb 19, 2013 | 7.374 | 7.779 | 7.374 | 7.752 | 1,317,560 | +0.41(+5.64%) |
Feb 15, 2013 | 7.356 | 7.428 | 7.221 | 7.338 | 450,068 | +0.04(+0.62%) |
Feb 14, 2013 | 7.374 | 7.410 | 7.293 | 7.293 | 268,716 | -0.09(-1.22%) |
Feb 13, 2013 | 7.257 | 7.383 | 7.212 | 7.383 | 362,400 | +0.16(+2.24%) |
Feb 12, 2013 | 7.248 | 7.284 | 7.158 | 7.221 | 373,048 | -0.04(-0.50%) |
Feb 11, 2013 | 7.446 | 7.446 | 7.176 | 7.257 | 402,257 | -0.22(-2.89%) |
Feb 08, 2013 | 7.473 | 7.527 | 7.437 | 7.473 | 248,200 | +0.04(+0.61%) |
Feb 07, 2013 | 7.599 | 7.644 | 7.419 | 7.428 | 335,872 | -0.15(-2.02%) |
Feb 06, 2013 | 7.545 | 7.581 | 7.473 | 7.581 | 318,500 | +0.10(+1.32%) |
Feb 04, 2013 | 7.599 | 7.671 | 7.473 | 7.482 | 285,090 | -0.21(-2.69%) |