Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.050 | 7.250 | 7.050 | 7.150 | 0 | +0.10(+1.42%) |
Apr 29, 2013 | 6.630 | 7.190 | 6.520 | 7.050 | 38,028 | +0.49(+7.47%) |
Apr 26, 2013 | 5.740 | 6.560 | 5.740 | 6.560 | 19,236 | +0.83(+14.49%) |
Apr 25, 2013 | 5.745 | 6.200 | 5.730 | 5.730 | 11,900 | -0.12(-2.05%) |
Apr 24, 2013 | 5.890 | 5.980 | 5.710 | 5.850 | 0 | +0.09(+1.56%) |
Apr 23, 2013 | 5.720 | 6.030 | 5.710 | 5.760 | 5,036 | -0.12(-2.04%) |
Apr 22, 2013 | 6.000 | 6.120 | 5.810 | 5.880 | 8,515 | -0.32(-5.16%) |
Apr 18, 2013 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.01(+0.22%) |
Apr 17, 2013 | 6.186 | 6.186 | 6.186 | 6.186 | 200 | +0.07(+1.08%) |
Apr 16, 2013 | 6.090 | 6.160 | 5.880 | 6.120 | 4,900 | -0.03(-0.49%) |
Apr 15, 2013 | 6.200 | 6.200 | 5.880 | 6.150 | 7,556 | +0.00(+0.00%) |
Apr 12, 2013 | 6.110 | 6.150 | 5.750 | 6.150 | 9,666 | -0.10(-1.60%) |
Apr 11, 2013 | 6.078 | 6.250 | 6.078 | 6.250 | 1,214 | -0.11(-1.73%) |
Apr 10, 2013 | 6.090 | 6.400 | 6.090 | 6.360 | 12,693 | +0.30(+4.95%) |
Apr 09, 2013 | 6.450 | 6.450 | 6.018 | 6.060 | 928 | -0.11(-1.78%) |
Apr 08, 2013 | 6.170 | 6.170 | 6.170 | 6.170 | 100 | +0.27(+4.58%) |
Apr 05, 2013 | 5.650 | 6.130 | 5.650 | 5.900 | 6,237 | -0.43(-6.82%) |
Apr 04, 2013 | 6.332 | 6.332 | 6.332 | 6.332 | 200 | -0.13(-1.99%) |
Apr 03, 2013 | 5.700 | 6.460 | 5.700 | 6.460 | 900 | -0.04(-0.61%) |
Apr 02, 2013 | 6.140 | 6.500 | 6.140 | 6.500 | 5,749 | +0.33(+5.35%) |
Apr 01, 2013 | 6.260 | 6.260 | 6.170 | 6.170 | 2,192 | -0.19(-2.99%) |
Mar 28, 2013 | 6.200 | 6.440 | 6.200 | 6.360 | 1,107 | +0.11(+1.76%) |
Mar 26, 2013 | 5.720 | 6.250 | 6.250 | 6.250 | 16,200 | +0.06(+0.97%) |
Mar 22, 2013 | 6.200 | 6.190 | 6.190 | 6.190 | 1,100 | +0.00(+0.00%) |
Mar 20, 2013 | 6.000 | 6.190 | 6.190 | 6.190 | 1,300 | +0.05(+0.82%) |
Mar 19, 2013 | 6.100 | 6.140 | 6.100 | 6.140 | 400 | +0.12(+1.99%) |
Mar 18, 2013 | 6.000 | 6.020 | 6.000 | 6.020 | 4,075 | +0.08(+1.35%) |
Mar 15, 2013 | 6.000 | 6.000 | 5.940 | 5.940 | 1,970 | -0.06(-1.00%) |
Mar 13, 2013 | 6.020 | 6.000 | 6.000 | 6.000 | 1,800 | -0.08(-1.25%) |
Mar 12, 2013 | 6.100 | 6.100 | 6.076 | 6.076 | 698 | -0.02(-0.39%) |
Mar 11, 2013 | 5.900 | 6.100 | 5.900 | 6.100 | 200 | +0.10(+1.67%) |
Mar 08, 2013 | 6.140 | 6.140 | 6.000 | 6.000 | 5,570 | -0.19(-3.07%) |
Mar 07, 2013 | 6.120 | 6.190 | 6.120 | 6.190 | 320 | -0.04(-0.64%) |
Mar 06, 2013 | 6.070 | 6.230 | 6.010 | 6.230 | 3,848 | +0.24(+4.01%) |
Mar 05, 2013 | 6.000 | 6.190 | 5.830 | 5.990 | 15,085 | +0.26(+4.54%) |
Mar 04, 2013 | 6.140 | 6.510 | 5.730 | 5.730 | 22,708 | -0.38(-6.22%) |
Mar 01, 2013 | 6.420 | 6.420 | 5.950 | 6.110 | 10,433 | -0.38(-5.85%) |
Feb 28, 2013 | 6.000 | 6.490 | 5.770 | 6.490 | 5,404 | +0.33(+5.36%) |
Feb 27, 2013 | 6.000 | 6.160 | 5.760 | 6.160 | 5,380 | +0.16(+2.63%) |
Feb 26, 2013 | 6.150 | 6.150 | 6.002 | 6.002 | 600 | +0.00(+0.04%) |
Feb 25, 2013 | 5.860 | 6.118 | 5.860 | 6.000 | 2,202 | -0.03(-0.50%) |
Feb 22, 2013 | 6.060 | 6.220 | 6.030 | 6.030 | 1,034 | -0.13(-2.11%) |
Feb 21, 2013 | 6.190 | 6.190 | 6.080 | 6.160 | 775 | +0.11(+1.82%) |
Feb 20, 2013 | 6.200 | 6.200 | 6.050 | 6.050 | 1,791 | -0.07(-1.14%) |
Feb 19, 2013 | 6.220 | 6.250 | 6.100 | 6.120 | 3,892 | -0.37(-5.70%) |
Feb 15, 2013 | 6.490 | 6.490 | 6.490 | 6.490 | 360 | +0.11(+1.72%) |
Feb 14, 2013 | 6.270 | 6.460 | 6.270 | 6.380 | 3,145 | +0.16(+2.57%) |
Feb 13, 2013 | 6.040 | 6.490 | 6.040 | 6.220 | 6,737 | -0.25(-3.86%) |
Feb 12, 2013 | 6.020 | 6.470 | 6.020 | 6.470 | 1,500 | +0.45(+7.48%) |
Feb 11, 2013 | 6.020 | 6.030 | 6.010 | 6.020 | 938 | -0.09(-1.47%) |
Feb 08, 2013 | 6.060 | 6.110 | 6.050 | 6.110 | 1,750 | +0.03(+0.49%) |
Feb 07, 2013 | 6.080 | 6.080 | 6.080 | 6.080 | 100 | +0.02(+0.33%) |
Feb 06, 2013 | 6.250 | 6.550 | 6.020 | 6.060 | 8,890 | -0.76(-11.14%) |