Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.128 | 7.367 | 6.554 | 6.745 | 665,603 | -0.36(-5.11%) |
Apr 29, 2013 | 7.233 | 7.836 | 6.995 | 7.109 | 941,912 | -0.02(-0.27%) |
Apr 26, 2013 | 6.277 | 7.186 | 6.315 | 7.128 | 783,425 | +0.81(+12.88%) |
Apr 25, 2013 | 6.411 | 6.497 | 5.990 | 6.315 | 433,048 | +0.06(+0.92%) |
Apr 24, 2013 | 5.454 | 6.305 | 5.454 | 6.257 | 697,006 | +0.83(+15.34%) |
Apr 23, 2013 | 5.167 | 5.674 | 5.090 | 5.425 | 332,712 | +0.26(+5.00%) |
Apr 22, 2013 | 4.889 | 5.167 | 4.880 | 5.167 | 256,862 | +0.28(+5.68%) |
Apr 19, 2013 | 4.794 | 4.889 | 4.602 | 4.889 | 154,140 | +0.19(+4.07%) |
Apr 18, 2013 | 4.908 | 4.908 | 4.602 | 4.698 | 137,222 | +0.04(+0.82%) |
Apr 17, 2013 | 4.703 | 5.052 | 4.593 | 4.660 | 287,906 | -0.14(-2.99%) |
Apr 16, 2013 | 4.851 | 4.917 | 4.698 | 4.803 | 233,173 | +0.19(+4.15%) |
Apr 15, 2013 | 5.444 | 5.549 | 4.593 | 4.612 | 654,521 | -0.85(-15.59%) |
Apr 12, 2013 | 5.272 | 5.597 | 5.119 | 5.463 | 395,257 | +0.09(+1.60%) |
Apr 11, 2013 | 5.195 | 5.645 | 4.899 | 5.377 | 673,690 | +0.21(+4.07%) |
Apr 10, 2013 | 5.310 | 5.816 | 4.975 | 5.167 | 1,302,006 | -0.38(-6.90%) |
Apr 09, 2013 | 5.167 | 5.961 | 4.975 | 5.549 | 2,186,167 | +0.77(+16.00%) |
Apr 08, 2013 | 4.162 | 4.956 | 4.095 | 4.784 | 1,184,568 | +0.81(+20.48%) |
Apr 05, 2013 | 4.028 | 4.133 | 3.837 | 3.971 | 457,660 | -0.08(-1.89%) |
Apr 04, 2013 | 3.923 | 4.181 | 3.894 | 4.047 | 304,253 | +0.18(+4.70%) |
Apr 03, 2013 | 4.086 | 4.197 | 3.789 | 3.865 | 410,517 | -0.16(-4.04%) |
Apr 02, 2013 | 4.019 | 4.257 | 3.999 | 4.028 | 286,470 | +0.01(+0.24%) |
Apr 01, 2013 | 4.468 | 4.487 | 3.952 | 4.019 | 465,043 | -0.42(-9.48%) |
Mar 28, 2013 | 4.765 | 4.822 | 4.373 | 4.440 | 463,043 | -0.29(-6.07%) |
Mar 27, 2013 | 4.880 | 4.937 | 4.707 | 4.727 | 317,108 | -0.17(-3.52%) |
Mar 26, 2013 | 4.928 | 5.138 | 4.851 | 4.899 | 241,956 | -0.01(-0.19%) |
Mar 25, 2013 | 5.186 | 5.291 | 4.851 | 4.908 | 461,513 | -0.36(-6.90%) |
Mar 22, 2013 | 5.549 | 5.612 | 5.262 | 5.272 | 477,274 | -0.30(-5.33%) |
Mar 21, 2013 | 5.645 | 5.817 | 5.511 | 5.569 | 270,277 | -0.14(-2.51%) |
Mar 20, 2013 | 5.616 | 5.865 | 5.492 | 5.712 | 359,220 | +0.22(+4.01%) |
Mar 19, 2013 | 5.502 | 5.913 | 5.425 | 5.492 | 359,770 | -0.05(-0.86%) |
Mar 18, 2013 | 5.817 | 5.817 | 5.511 | 5.540 | 636,173 | -0.35(-6.01%) |
Mar 15, 2013 | 6.334 | 6.391 | 5.836 | 5.894 | 730,736 | -0.55(-8.61%) |
Mar 14, 2013 | 6.678 | 6.745 | 6.296 | 6.449 | 298,757 | -0.22(-3.30%) |
Mar 13, 2013 | 6.669 | 6.774 | 6.439 | 6.669 | 315,250 | +0.02(+0.29%) |
Mar 12, 2013 | 6.219 | 6.698 | 5.990 | 6.650 | 475,661 | +0.37(+5.95%) |
Mar 11, 2013 | 7.032 | 7.042 | 6.267 | 6.277 | 440,028 | -0.71(-10.14%) |
Mar 08, 2013 | 7.061 | 7.061 | 6.822 | 6.985 | 100,656 | -0.11(-1.48%) |
Mar 07, 2013 | 7.032 | 7.214 | 7.023 | 7.090 | 107,025 | -0.04(-0.54%) |
Mar 06, 2013 | 7.004 | 7.272 | 6.937 | 7.128 | 288,352 | +0.24(+3.47%) |
Mar 05, 2013 | 6.602 | 7.109 | 6.554 | 6.889 | 344,883 | +0.36(+5.57%) |
Mar 04, 2013 | 7.693 | 7.693 | 6.516 | 6.525 | 644,200 | -0.98(-13.01%) |
Mar 01, 2013 | 7.750 | 7.894 | 7.434 | 7.501 | 139,762 | -0.29(-3.69%) |
Feb 28, 2013 | 8.200 | 8.295 | 7.750 | 7.788 | 245,161 | -0.10(-1.21%) |
Feb 27, 2013 | 7.597 | 7.941 | 7.425 | 7.884 | 351,062 | -0.06(-0.72%) |
Feb 26, 2013 | 8.343 | 8.487 | 7.779 | 7.941 | 240,999 | -0.43(-5.14%) |
Feb 22, 2013 | 8.305 | 8.562 | 8.238 | 8.372 | 276,447 | +0.28(+3.43%) |
Feb 21, 2013 | 9.214 | 9.319 | 7.750 | 8.095 | 798,722 | -1.12(-12.15%) |
Feb 20, 2013 | 9.568 | 9.635 | 9.099 | 9.214 | 500,311 | -0.02(-0.21%) |
Feb 19, 2013 | 9.212 | 9.520 | 9.015 | 9.233 | 459,730 | +0.27(+2.99%) |
Feb 15, 2013 | 9.453 | 9.472 | 8.803 | 8.965 | 431,233 | -0.30(-3.20%) |
Feb 14, 2013 | 8.678 | 9.424 | 8.559 | 9.262 | 418,284 | +0.72(+8.40%) |
Feb 13, 2013 | 8.898 | 9.099 | 8.324 | 8.544 | 407,533 | -0.18(-2.08%) |
Feb 12, 2013 | 8.324 | 8.898 | 8.324 | 8.726 | 467,250 | +0.47(+5.68%) |
Feb 11, 2013 | 7.817 | 8.334 | 7.740 | 8.257 | 349,506 | +0.59(+7.74%) |
Feb 08, 2013 | 7.693 | 7.961 | 7.415 | 7.664 | 233,375 | -0.10(-1.23%) |
Feb 07, 2013 | 8.104 | 8.286 | 7.712 | 7.760 | 277,176 | -0.31(-3.80%) |
Feb 06, 2013 | 7.903 | 8.114 | 7.769 | 8.066 | 259,583 | +0.84(+11.66%) |
Feb 04, 2013 | 7.128 | 7.882 | 7.090 | 7.224 | 380,424 | +0.02(+0.27%) |