Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.490 | 5.810 | 5.290 | 5.600 | 0 | +0.10(+1.82%) |
Apr 29, 2013 | 5.410 | 5.590 | 5.350 | 5.500 | 19,309 | +0.10(+1.85%) |
Apr 26, 2013 | 5.460 | 5.488 | 5.380 | 5.400 | 20,541 | -0.05(-0.92%) |
Apr 25, 2013 | 5.760 | 5.760 | 5.390 | 5.450 | 106,735 | -0.04(-0.73%) |
Apr 24, 2013 | 5.500 | 5.550 | 5.490 | 5.490 | 0 | -0.04(-0.72%) |
Apr 23, 2013 | 5.600 | 5.600 | 5.500 | 5.530 | 3,993 | -0.07(-1.25%) |
Apr 22, 2013 | 5.600 | 5.600 | 5.570 | 5.600 | 2,100 | +0.11(+2.00%) |
Apr 19, 2013 | 5.560 | 5.560 | 5.390 | 5.490 | 4,700 | -0.06(-1.08%) |
Apr 18, 2013 | 5.332 | 5.550 | 5.332 | 5.550 | 2,900 | +0.15(+2.78%) |
Apr 17, 2013 | 5.330 | 5.400 | 5.260 | 5.400 | 16,886 | -0.00(-0.00%) |
Apr 16, 2013 | 5.540 | 5.540 | 5.400 | 5.400 | 4,798 | +0.00(+0.00%) |
Apr 15, 2013 | 5.600 | 5.800 | 5.400 | 5.400 | 9,821 | -0.30(-5.26%) |
Apr 12, 2013 | 5.780 | 5.800 | 5.550 | 5.700 | 24,626 | -0.30(-4.98%) |
Apr 11, 2013 | 6.020 | 6.050 | 5.960 | 5.999 | 8,490 | -0.02(-0.35%) |
Apr 10, 2013 | 5.990 | 6.020 | 5.990 | 6.020 | 9,900 | +0.05(+0.84%) |
Apr 09, 2013 | 5.850 | 5.970 | 5.850 | 5.970 | 4,700 | +0.18(+3.11%) |
Apr 08, 2013 | 5.750 | 6.000 | 5.750 | 5.790 | 3,628 | -0.01(-0.17%) |
Apr 05, 2013 | 5.860 | 5.950 | 5.760 | 5.800 | 15,246 | +0.02(+0.35%) |
Apr 04, 2013 | 5.960 | 5.970 | 5.780 | 5.780 | 500 | -0.17(-2.86%) |
Apr 03, 2013 | 6.100 | 6.110 | 5.760 | 5.950 | 8,350 | -0.21(-3.41%) |
Apr 02, 2013 | 5.790 | 6.170 | 5.760 | 6.160 | 4,400 | +0.05(+0.82%) |
Apr 01, 2013 | 6.030 | 6.110 | 6.020 | 6.110 | 1,461 | -0.03(-0.49%) |
Mar 28, 2013 | 6.300 | 6.480 | 6.050 | 6.140 | 10,776 | -0.20(-3.15%) |
Mar 27, 2013 | 6.070 | 6.380 | 5.980 | 6.340 | 2,592 | +0.15(+2.42%) |
Mar 26, 2013 | 6.200 | 6.350 | 6.000 | 6.190 | 4,002 | +0.03(+0.49%) |
Mar 25, 2013 | 6.500 | 6.580 | 6.030 | 6.160 | 13,209 | -0.39(-6.03%) |
Mar 22, 2013 | 6.600 | 6.600 | 6.555 | 6.555 | 300 | -0.02(-0.23%) |
Mar 21, 2013 | 6.570 | 6.570 | 6.570 | 6.570 | 100 | +0.10(+1.55%) |
Mar 20, 2013 | 6.470 | 6.470 | 6.470 | 6.470 | 500 | +0.09(+1.41%) |
Mar 19, 2013 | 6.250 | 6.380 | 6.250 | 6.380 | 1,000 | +0.09(+1.50%) |
Mar 18, 2013 | 6.250 | 6.410 | 6.250 | 6.286 | 1,333 | -0.01(-0.22%) |
Mar 15, 2013 | 6.200 | 6.300 | 6.156 | 6.300 | 4,547 | +0.00(+0.00%) |
Mar 14, 2013 | 6.360 | 6.420 | 6.290 | 6.300 | 5,700 | +0.01(+0.23%) |
Mar 13, 2013 | 6.342 | 6.342 | 6.286 | 6.286 | 650 | -0.17(-2.70%) |
Mar 12, 2013 | 6.310 | 6.600 | 6.271 | 6.460 | 1,504 | +0.06(+0.94%) |
Mar 11, 2013 | 6.460 | 6.504 | 6.320 | 6.400 | 2,050 | -0.15(-2.29%) |
Mar 08, 2013 | 6.420 | 6.660 | 6.270 | 6.550 | 1,500 | +0.02(+0.31%) |
Mar 07, 2013 | 6.480 | 6.700 | 6.430 | 6.530 | 8,129 | -0.02(-0.31%) |
Mar 06, 2013 | 6.560 | 6.760 | 6.350 | 6.550 | 7,299 | +0.00(+0.00%) |
Mar 05, 2013 | 6.460 | 6.730 | 6.460 | 6.550 | 6,696 | +0.00(+0.00%) |
Mar 04, 2013 | 6.750 | 6.790 | 6.550 | 6.550 | 6,467 | -0.32(-4.66%) |
Mar 01, 2013 | 6.870 | 6.880 | 6.870 | 6.870 | 1,500 | -0.08(-1.15%) |
Feb 28, 2013 | 6.430 | 7.000 | 6.430 | 6.950 | 18,250 | +0.45(+6.92%) |
Feb 27, 2013 | 6.250 | 6.700 | 6.250 | 6.500 | 11,390 | -0.16(-2.40%) |
Feb 26, 2013 | 6.600 | 6.750 | 6.590 | 6.660 | 2,025 | +0.16(+2.46%) |
Feb 22, 2013 | 6.500 | 6.500 | 6.500 | 6.500 | 300 | +0.00(+0.00%) |
Feb 21, 2013 | 6.220 | 6.510 | 6.184 | 6.500 | 2,000 | +0.05(+0.84%) |
Feb 20, 2013 | 6.420 | 6.446 | 6.410 | 6.446 | 1,000 | -0.05(-0.83%) |
Feb 19, 2013 | 6.520 | 6.520 | 6.450 | 6.500 | 2,600 | -0.09(-1.37%) |
Feb 14, 2013 | 6.460 | 6.590 | 6.590 | 6.590 | 2,900 | -0.07(-1.05%) |
Feb 13, 2013 | 6.660 | 6.660 | 6.660 | 6.660 | 100 | +0.03(+0.45%) |
Feb 12, 2013 | 6.610 | 6.740 | 6.600 | 6.630 | 2,100 | +0.03(+0.45%) |
Feb 11, 2013 | 6.580 | 6.600 | 6.470 | 6.600 | 1,550 | +0.02(+0.36%) |
Feb 08, 2013 | 6.930 | 6.930 | 6.576 | 6.576 | 800 | -0.34(-4.97%) |
Feb 07, 2013 | 7.100 | 7.100 | 6.880 | 6.920 | 1,600 | -0.18(-2.54%) |
Feb 06, 2013 | 7.150 | 7.150 | 6.890 | 7.100 | 7,918 | -0.08(-1.11%) |
Feb 04, 2013 | 7.400 | 7.400 | 7.150 | 7.180 | 5,250 | -0.22(-2.97%) |