Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.871 | 6.005 | 5.632 | 5.642 | 282,188 | -0.27(-4.53%) |
Apr 29, 2013 | 6.015 | 6.101 | 5.776 | 5.910 | 191,906 | -0.10(-1.59%) |
Apr 26, 2013 | 5.948 | 6.024 | 5.881 | 6.005 | 75,018 | +0.09(+1.45%) |
Apr 25, 2013 | 5.986 | 6.111 | 5.881 | 5.919 | 69,252 | -0.02(-0.32%) |
Apr 24, 2013 | 5.881 | 5.977 | 5.785 | 5.938 | 56,116 | +0.05(+0.81%) |
Apr 23, 2013 | 5.680 | 5.891 | 5.642 | 5.891 | 113,612 | +0.24(+4.23%) |
Apr 22, 2013 | 5.613 | 5.699 | 5.489 | 5.652 | 66,133 | +0.00(+0.00%) |
Apr 19, 2013 | 5.699 | 5.699 | 5.556 | 5.652 | 82,466 | +0.00(+0.00%) |
Apr 18, 2013 | 5.604 | 5.718 | 5.508 | 5.652 | 59,016 | +0.11(+1.90%) |
Apr 17, 2013 | 5.623 | 5.680 | 5.508 | 5.546 | 140,799 | -0.12(-2.19%) |
Apr 16, 2013 | 5.565 | 5.718 | 5.565 | 5.671 | 74,174 | +0.11(+1.89%) |
Apr 15, 2013 | 5.891 | 5.891 | 5.546 | 5.565 | 237,285 | -0.37(-6.28%) |
Apr 12, 2013 | 6.034 | 6.072 | 5.833 | 5.938 | 76,557 | -0.11(-1.74%) |
Apr 11, 2013 | 6.111 | 6.111 | 6.005 | 6.044 | 51,996 | -0.04(-0.63%) |
Apr 10, 2013 | 6.034 | 6.130 | 6.034 | 6.082 | 49,106 | +0.10(+1.60%) |
Apr 09, 2013 | 5.843 | 6.087 | 5.776 | 5.986 | 110,805 | +0.18(+3.13%) |
Apr 08, 2013 | 5.938 | 5.967 | 5.738 | 5.805 | 68,585 | -0.13(-2.25%) |
Apr 05, 2013 | 5.680 | 5.967 | 5.594 | 5.938 | 303,262 | +0.15(+2.64%) |
Apr 04, 2013 | 5.852 | 5.919 | 5.757 | 5.785 | 134,289 | -0.08(-1.31%) |
Apr 03, 2013 | 6.120 | 6.120 | 5.785 | 5.862 | 297,726 | -0.27(-4.37%) |
Apr 02, 2013 | 6.321 | 6.407 | 6.082 | 6.130 | 262,156 | -0.12(-1.99%) |
Apr 01, 2013 | 6.426 | 6.426 | 6.206 | 6.254 | 129,454 | -0.16(-2.53%) |
Mar 28, 2013 | 6.493 | 6.493 | 6.330 | 6.417 | 159,712 | -0.03(-0.45%) |
Mar 27, 2013 | 6.321 | 6.445 | 6.244 | 6.445 | 244,185 | +0.12(+1.97%) |
Mar 26, 2013 | 6.503 | 6.522 | 6.239 | 6.321 | 127,190 | -0.16(-2.51%) |
Mar 25, 2013 | 6.474 | 6.550 | 6.445 | 6.483 | 182,500 | +0.06(+0.89%) |
Mar 22, 2013 | 6.436 | 6.550 | 6.388 | 6.426 | 79,827 | +0.03(+0.45%) |
Mar 21, 2013 | 6.206 | 6.493 | 6.197 | 6.397 | 174,674 | +0.13(+2.14%) |
Mar 20, 2013 | 6.378 | 6.407 | 6.063 | 6.264 | 327,869 | -0.06(-0.91%) |
Mar 19, 2013 | 6.330 | 6.369 | 6.279 | 6.321 | 120,204 | +0.02(+0.30%) |
Mar 18, 2013 | 6.359 | 6.445 | 6.235 | 6.302 | 154,334 | -0.19(-2.95%) |
Mar 15, 2013 | 6.235 | 6.503 | 6.235 | 6.493 | 189,272 | +0.22(+3.51%) |
Mar 14, 2013 | 6.340 | 6.359 | 6.177 | 6.273 | 192,036 | -0.07(-1.06%) |
Mar 13, 2013 | 6.474 | 6.503 | 6.264 | 6.340 | 190,176 | -0.15(-2.36%) |
Mar 12, 2013 | 6.531 | 6.608 | 6.417 | 6.493 | 192,044 | -0.02(-0.29%) |
Mar 11, 2013 | 6.570 | 6.694 | 6.436 | 6.512 | 336,454 | -0.12(-1.87%) |
Mar 08, 2013 | 6.465 | 6.799 | 6.340 | 6.636 | 613,226 | +0.25(+3.89%) |
Mar 07, 2013 | 6.331 | 6.445 | 6.216 | 6.388 | 266,194 | +0.11(+1.67%) |
Mar 06, 2013 | 6.235 | 6.379 | 6.159 | 6.283 | 249,637 | +0.04(+0.61%) |
Mar 05, 2013 | 6.121 | 6.274 | 6.121 | 6.245 | 293,255 | +0.15(+2.51%) |
Mar 04, 2013 | 5.958 | 6.121 | 5.949 | 6.092 | 408,314 | +0.12(+2.08%) |
Mar 01, 2013 | 6.140 | 6.169 | 5.787 | 5.968 | 547,306 | -0.25(-3.99%) |
Feb 28, 2013 | 5.939 | 6.245 | 5.825 | 6.216 | 1,027,552 | -0.46(-6.87%) |
Feb 27, 2013 | 6.694 | 6.894 | 6.598 | 6.675 | 228,854 | -0.06(-0.85%) |
Feb 26, 2013 | 6.770 | 6.789 | 6.656 | 6.732 | 160,554 | -0.08(-1.12%) |
Feb 22, 2013 | 7.009 | 7.085 | 6.694 | 6.808 | 286,119 | -0.21(-2.99%) |
Feb 21, 2013 | 7.047 | 7.066 | 6.866 | 7.018 | 290,818 | -0.05(-0.68%) |
Feb 20, 2013 | 7.362 | 7.524 | 7.009 | 7.066 | 687,070 | -0.25(-3.39%) |
Feb 19, 2013 | 7.085 | 7.372 | 6.971 | 7.314 | 431,525 | +0.25(+3.51%) |
Feb 15, 2013 | 6.894 | 7.162 | 6.818 | 7.066 | 519,485 | +0.17(+2.49%) |
Feb 14, 2013 | 6.455 | 6.971 | 6.455 | 6.894 | 398,773 | +0.44(+6.80%) |
Feb 13, 2013 | 6.216 | 6.522 | 6.178 | 6.455 | 218,399 | +0.25(+4.00%) |
Feb 12, 2013 | 6.064 | 6.216 | 6.064 | 6.207 | 572,101 | +0.15(+2.52%) |
Feb 11, 2013 | 6.121 | 6.121 | 5.997 | 6.054 | 187,923 | -0.07(-1.09%) |
Feb 08, 2013 | 6.111 | 6.245 | 6.064 | 6.121 | 331,083 | +0.01(+0.16%) |
Feb 07, 2013 | 6.140 | 6.245 | 5.949 | 6.111 | 169,544 | -0.02(-0.31%) |
Feb 06, 2013 | 6.092 | 6.149 | 6.035 | 6.130 | 146,410 | +0.14(+2.39%) |
Feb 04, 2013 | 6.398 | 6.398 | 5.939 | 5.987 | 391,402 | -0.47(-7.25%) |