Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.190 | 6.230 | 5.870 | 6.100 | 0 | +0.24(+4.10%) |
Apr 29, 2013 | 6.040 | 6.140 | 5.810 | 5.860 | 372,448 | -0.13(-2.17%) |
Apr 26, 2013 | 6.080 | 6.080 | 5.940 | 5.990 | 387,442 | +0.05(+0.84%) |
Apr 25, 2013 | 5.680 | 6.270 | 5.660 | 5.940 | 723,846 | +0.30(+5.32%) |
Apr 24, 2013 | 5.630 | 5.650 | 5.510 | 5.640 | 298,488 | +0.07(+1.26%) |
Apr 23, 2013 | 5.280 | 5.700 | 5.230 | 5.570 | 534,512 | +0.34(+6.50%) |
Apr 22, 2013 | 5.150 | 5.275 | 5.020 | 5.230 | 363,402 | +0.18(+3.56%) |
Apr 19, 2013 | 5.120 | 5.120 | 5.030 | 5.050 | 195,488 | -0.05(-0.98%) |
Apr 18, 2013 | 5.200 | 5.220 | 5.050 | 5.100 | 304,966 | -0.06(-1.16%) |
Apr 17, 2013 | 5.100 | 5.180 | 5.010 | 5.160 | 412,073 | +0.04(+0.78%) |
Apr 16, 2013 | 5.090 | 5.170 | 5.010 | 5.120 | 331,923 | +0.12(+2.40%) |
Apr 15, 2013 | 5.180 | 5.220 | 5.000 | 5.000 | 372,782 | -0.18(-3.47%) |
Apr 12, 2013 | 5.240 | 5.310 | 5.110 | 5.180 | 436,545 | -0.07(-1.33%) |
Apr 11, 2013 | 5.250 | 5.420 | 5.250 | 5.250 | 336,782 | -0.02(-0.38%) |
Apr 10, 2013 | 5.190 | 5.500 | 5.180 | 5.270 | 627,389 | +0.12(+2.33%) |
Apr 09, 2013 | 5.170 | 5.240 | 5.090 | 5.150 | 468,245 | +0.02(+0.39%) |
Apr 08, 2013 | 5.000 | 5.130 | 4.960 | 5.130 | 345,849 | +0.13(+2.60%) |
Apr 05, 2013 | 4.910 | 5.090 | 4.901 | 5.000 | 347,020 | -0.01(-0.20%) |
Apr 04, 2013 | 4.910 | 5.030 | 4.910 | 5.010 | 386,027 | +0.09(+1.83%) |
Apr 03, 2013 | 5.090 | 5.225 | 4.910 | 4.920 | 412,161 | -0.06(-1.20%) |
Apr 02, 2013 | 5.150 | 5.256 | 4.980 | 4.980 | 509,860 | -0.17(-3.30%) |
Apr 01, 2013 | 5.370 | 5.440 | 5.000 | 5.150 | 703,809 | -0.24(-4.45%) |
Mar 28, 2013 | 5.130 | 5.480 | 5.130 | 5.390 | 588,376 | +0.29(+5.69%) |
Mar 27, 2013 | 5.130 | 5.190 | 5.050 | 5.100 | 1,079,161 | -0.01(-0.20%) |
Mar 26, 2013 | 5.630 | 5.630 | 4.920 | 5.110 | 1,484,031 | -0.47(-8.42%) |
Mar 25, 2013 | 5.800 | 5.890 | 5.550 | 5.580 | 794,670 | -0.21(-3.63%) |
Mar 22, 2013 | 5.980 | 6.001 | 5.710 | 5.790 | 705,112 | -0.14(-2.36%) |
Mar 21, 2013 | 5.980 | 6.280 | 5.900 | 5.930 | 953,475 | +0.02(+0.34%) |
Mar 20, 2013 | 6.460 | 6.720 | 5.820 | 5.910 | 2,272,935 | -1.53(-20.56%) |
Mar 19, 2013 | 7.500 | 7.800 | 7.280 | 7.440 | 288,405 | +0.03(+0.40%) |
Mar 18, 2013 | 7.260 | 7.480 | 7.150 | 7.410 | 335,060 | +0.07(+0.95%) |
Mar 15, 2013 | 7.540 | 7.600 | 7.250 | 7.340 | 328,841 | -0.23(-3.04%) |
Mar 14, 2013 | 7.700 | 7.810 | 7.530 | 7.570 | 214,726 | -0.08(-1.05%) |
Mar 13, 2013 | 7.720 | 7.810 | 7.560 | 7.650 | 277,107 | -0.09(-1.16%) |
Mar 12, 2013 | 8.070 | 8.180 | 7.600 | 7.740 | 487,742 | -0.34(-4.21%) |
Mar 11, 2013 | 8.020 | 8.180 | 7.880 | 8.080 | 425,547 | -0.02(-0.25%) |
Mar 08, 2013 | 7.900 | 8.380 | 7.800 | 8.100 | 1,744,983 | -1.01(-11.09%) |
Mar 07, 2013 | 9.110 | 9.180 | 8.950 | 9.110 | 182,443 | +0.01(+0.11%) |
Mar 06, 2013 | 9.020 | 9.230 | 8.970 | 9.100 | 160,771 | +0.08(+0.89%) |
Mar 05, 2013 | 8.870 | 9.130 | 8.870 | 9.020 | 586,304 | +0.26(+2.97%) |
Mar 04, 2013 | 8.690 | 8.900 | 8.670 | 8.760 | 247,463 | +0.03(+0.34%) |
Mar 01, 2013 | 8.640 | 8.790 | 8.350 | 8.730 | 736,438 | -0.02(-0.23%) |
Feb 28, 2013 | 9.200 | 9.250 | 8.730 | 8.750 | 297,300 | -0.45(-4.89%) |
Feb 27, 2013 | 9.150 | 9.350 | 9.100 | 9.200 | 194,617 | +0.10(+1.10%) |
Feb 26, 2013 | 9.630 | 9.670 | 8.950 | 9.100 | 309,033 | -0.47(-4.91%) |
Feb 25, 2013 | 9.810 | 9.890 | 9.560 | 9.570 | 145,766 | -0.15(-1.54%) |
Feb 22, 2013 | 9.800 | 9.920 | 9.590 | 9.720 | 131,849 | +0.00(+0.00%) |
Feb 21, 2013 | 9.970 | 10.01 | 9.550 | 9.720 | 403,830 | -0.29(-2.90%) |
Feb 20, 2013 | 10.48 | 10.50 | 10.01 | 10.01 | 158,701 | -0.48(-4.58%) |
Feb 19, 2013 | 10.20 | 10.58 | 10.10 | 10.49 | 181,720 | +0.29(+2.84%) |
Feb 15, 2013 | 10.41 | 10.49 | 9.910 | 10.20 | 279,084 | -0.31(-2.95%) |
Feb 14, 2013 | 10.48 | 10.66 | 10.43 | 10.51 | 173,892 | -0.07(-0.66%) |
Feb 13, 2013 | 10.32 | 10.58 | 10.11 | 10.58 | 219,704 | +0.24(+2.32%) |
Feb 12, 2013 | 10.62 | 10.75 | 10.32 | 10.34 | 206,633 | -0.30(-2.82%) |
Feb 11, 2013 | 10.75 | 10.75 | 10.55 | 10.64 | 139,552 | -0.13(-1.21%) |
Feb 08, 2013 | 10.64 | 10.84 | 10.55 | 10.77 | 142,970 | +0.12(+1.13%) |
Feb 07, 2013 | 10.90 | 11.08 | 10.39 | 10.65 | 331,805 | -0.24(-2.20%) |
Feb 06, 2013 | 10.78 | 11.05 | 10.50 | 10.89 | 448,912 | +0.79(+7.82%) |
Feb 04, 2013 | 10.00 | 10.20 | 9.770 | 10.10 | 760,834 | +0.57(+5.98%) |