Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.030 | 6.059 | 5.760 | 5.770 | 0 | -0.32(-5.25%) |
Apr 29, 2013 | 6.210 | 6.210 | 6.020 | 6.090 | 14,114 | -0.08(-1.30%) |
Apr 26, 2013 | 6.360 | 6.360 | 6.140 | 6.170 | 114,620 | -0.19(-2.99%) |
Apr 25, 2013 | 5.650 | 6.400 | 5.650 | 6.360 | 68,624 | +0.66(+11.58%) |
Apr 24, 2013 | 5.830 | 5.850 | 5.680 | 5.700 | 0 | -0.11(-1.89%) |
Apr 23, 2013 | 5.780 | 5.870 | 5.730 | 5.810 | 11,078 | +0.06(+1.04%) |
Apr 22, 2013 | 5.870 | 5.890 | 5.730 | 5.750 | 56,282 | -0.02(-0.35%) |
Apr 19, 2013 | 5.820 | 5.930 | 5.515 | 5.770 | 36,407 | -0.05(-0.86%) |
Apr 18, 2013 | 5.780 | 5.940 | 5.750 | 5.820 | 13,609 | +0.07(+1.22%) |
Apr 17, 2013 | 5.850 | 5.950 | 5.750 | 5.750 | 11,619 | -0.13(-2.21%) |
Apr 16, 2013 | 5.920 | 6.000 | 5.860 | 5.880 | 51,116 | -0.01(-0.17%) |
Apr 15, 2013 | 5.940 | 6.030 | 5.880 | 5.890 | 39,611 | -0.12(-2.00%) |
Apr 12, 2013 | 5.940 | 6.080 | 5.940 | 6.010 | 20,098 | +0.03(+0.50%) |
Apr 11, 2013 | 5.940 | 6.020 | 5.920 | 5.980 | 22,942 | +0.00(+0.00%) |
Apr 10, 2013 | 5.990 | 6.030 | 5.950 | 5.980 | 40,173 | +0.03(+0.50%) |
Apr 09, 2013 | 5.930 | 6.010 | 5.930 | 5.950 | 20,804 | +0.01(+0.17%) |
Apr 08, 2013 | 5.840 | 5.980 | 5.740 | 5.940 | 37,778 | +0.15(+2.59%) |
Apr 05, 2013 | 5.770 | 6.000 | 5.600 | 5.790 | 198,871 | -0.06(-1.03%) |
Apr 04, 2013 | 5.720 | 5.970 | 5.710 | 5.850 | 92,537 | +0.19(+3.36%) |
Apr 03, 2013 | 5.880 | 6.000 | 5.610 | 5.660 | 73,483 | -0.27(-4.55%) |
Apr 02, 2013 | 6.020 | 6.170 | 5.900 | 5.930 | 82,781 | -0.02(-0.34%) |
Apr 01, 2013 | 5.980 | 6.060 | 5.890 | 5.950 | 42,580 | -0.06(-1.00%) |
Mar 28, 2013 | 6.040 | 6.090 | 5.915 | 6.010 | 37,501 | -0.01(-0.17%) |
Mar 27, 2013 | 6.033 | 6.110 | 6.001 | 6.020 | 6,543 | -0.08(-1.31%) |
Mar 26, 2013 | 6.090 | 6.380 | 6.090 | 6.100 | 29,121 | +0.02(+0.33%) |
Mar 25, 2013 | 6.080 | 6.170 | 5.950 | 6.080 | 13,124 | +0.00(+0.00%) |
Mar 22, 2013 | 6.010 | 6.150 | 5.950 | 6.080 | 75,464 | +0.06(+1.00%) |
Mar 21, 2013 | 6.000 | 6.170 | 5.911 | 6.020 | 31,912 | -0.06(-0.99%) |
Mar 20, 2013 | 6.010 | 6.080 | 5.950 | 6.080 | 19,013 | +0.08(+1.33%) |
Mar 19, 2013 | 6.010 | 6.170 | 5.950 | 6.000 | 46,082 | -0.03(-0.50%) |
Mar 18, 2013 | 5.820 | 6.160 | 5.820 | 6.030 | 27,116 | +0.05(+0.84%) |
Mar 15, 2013 | 6.040 | 6.190 | 5.850 | 5.980 | 71,233 | -0.05(-0.83%) |
Mar 14, 2013 | 6.500 | 6.642 | 5.810 | 6.030 | 610,267 | -0.61(-9.19%) |
Mar 13, 2013 | 6.750 | 6.900 | 6.610 | 6.640 | 32,178 | -0.17(-2.50%) |
Mar 12, 2013 | 7.120 | 7.200 | 6.780 | 6.810 | 31,249 | -0.35(-4.89%) |
Mar 11, 2013 | 7.220 | 7.330 | 7.150 | 7.160 | 6,044 | -0.05(-0.69%) |
Mar 08, 2013 | 7.200 | 7.320 | 7.084 | 7.210 | 29,587 | +0.04(+0.56%) |
Mar 07, 2013 | 7.190 | 7.220 | 7.030 | 7.170 | 23,563 | -0.05(-0.69%) |
Mar 06, 2013 | 7.350 | 7.389 | 7.170 | 7.220 | 41,347 | -0.09(-1.23%) |
Mar 05, 2013 | 7.000 | 7.440 | 7.000 | 7.310 | 64,122 | +0.31(+4.43%) |
Mar 04, 2013 | 6.880 | 7.000 | 6.880 | 7.000 | 53,342 | +0.01(+0.14%) |
Mar 01, 2013 | 6.940 | 6.990 | 6.850 | 6.990 | 25,634 | +0.04(+0.58%) |
Feb 28, 2013 | 6.930 | 6.990 | 6.870 | 6.950 | 37,318 | -0.05(-0.71%) |
Feb 27, 2013 | 6.930 | 7.100 | 6.870 | 7.000 | 46,227 | +0.10(+1.45%) |
Feb 26, 2013 | 6.710 | 7.000 | 6.700 | 6.900 | 71,616 | +0.29(+4.39%) |
Feb 22, 2013 | 6.550 | 6.830 | 6.400 | 6.610 | 98,627 | +0.11(+1.69%) |
Feb 21, 2013 | 6.650 | 6.800 | 6.500 | 6.500 | 106,683 | -0.19(-2.84%) |
Feb 20, 2013 | 6.980 | 6.990 | 6.650 | 6.690 | 62,609 | -0.29(-4.15%) |
Feb 19, 2013 | 7.010 | 7.060 | 6.850 | 6.980 | 41,920 | +0.00(+0.00%) |
Feb 15, 2013 | 6.830 | 7.000 | 6.400 | 6.980 | 138,908 | +0.16(+2.35%) |
Feb 14, 2013 | 6.470 | 7.270 | 6.440 | 6.820 | 301,837 | +0.22(+3.33%) |
Feb 13, 2013 | 6.330 | 6.820 | 6.330 | 6.600 | 61,986 | +0.09(+1.38%) |
Feb 12, 2013 | 6.440 | 6.600 | 6.400 | 6.510 | 73,134 | +0.02(+0.31%) |
Feb 11, 2013 | 6.480 | 6.640 | 6.420 | 6.490 | 62,639 | -0.04(-0.61%) |
Feb 08, 2013 | 6.450 | 6.880 | 6.440 | 6.530 | 43,043 | +0.04(+0.62%) |
Feb 07, 2013 | 6.550 | 6.550 | 6.490 | 6.490 | 25,083 | -0.09(-1.37%) |
Feb 06, 2013 | 6.530 | 6.680 | 6.495 | 6.580 | 37,279 | -0.12(-1.79%) |
Feb 04, 2013 | 6.850 | 6.850 | 6.510 | 6.700 | 139,194 | +0.07(+1.06%) |