Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.748 | 6.806 | 6.748 | 6.802 | 0 | +0.09(+1.29%) |
Apr 29, 2013 | 6.608 | 6.777 | 6.533 | 6.715 | 29,992 | +0.12(+1.75%) |
Apr 26, 2013 | 6.608 | 6.608 | 6.599 | 6.599 | 1,209 | -0.00(-0.06%) |
Apr 25, 2013 | 6.612 | 6.612 | 6.488 | 6.604 | 5,081 | -0.05(-0.68%) |
Apr 24, 2013 | 6.649 | 6.649 | 6.649 | 6.649 | 0 | +0.08(+1.26%) |
Apr 23, 2013 | 6.566 | 6.566 | 6.566 | 6.566 | 725 | +0.08(+1.21%) |
Apr 22, 2013 | 6.550 | 6.550 | 6.488 | 6.488 | 0 | -0.06(-0.95%) |
Apr 19, 2013 | 6.599 | 6.690 | 6.550 | 6.550 | 9,352 | -0.02(-0.38%) |
Apr 17, 2013 | 6.575 | 6.575 | 6.575 | 6.575 | 19,601 | +0.00(+0.06%) |
Apr 16, 2013 | 6.579 | 6.579 | 6.571 | 6.571 | 5,798 | -0.09(-1.36%) |
Apr 15, 2013 | 6.695 | 6.695 | 6.653 | 6.661 | 3,658 | -0.03(-0.49%) |
Apr 12, 2013 | 6.653 | 6.695 | 6.591 | 6.695 | 13,219 | +0.05(+0.68%) |
Apr 11, 2013 | 6.612 | 6.649 | 6.612 | 6.649 | 3,145 | +0.04(+0.63%) |
Apr 10, 2013 | 6.608 | 6.608 | 6.608 | 6.608 | 241 | +0.00(+0.00%) |
Apr 09, 2013 | 6.550 | 6.649 | 6.550 | 6.608 | 12,063 | +0.02(+0.25%) |
Apr 08, 2013 | 6.554 | 6.599 | 6.554 | 6.591 | 11,264 | -0.06(-0.93%) |
Apr 05, 2013 | 6.599 | 6.686 | 6.599 | 6.653 | 725 | -0.01(-0.12%) |
Apr 04, 2013 | 6.604 | 6.661 | 6.604 | 6.661 | 1,330 | +0.06(+0.88%) |
Apr 03, 2013 | 6.546 | 6.616 | 6.546 | 6.604 | 14,274 | +0.05(+0.76%) |
Apr 01, 2013 | 6.554 | 6.554 | 6.554 | 6.554 | 0 | +0.00(+0.06%) |
Mar 28, 2013 | 6.612 | 6.612 | 6.550 | 6.550 | 4,053 | -0.06(-0.94%) |
Mar 27, 2013 | 6.595 | 6.612 | 6.583 | 6.612 | 5,081 | +0.02(+0.33%) |
Mar 26, 2013 | 6.633 | 6.653 | 6.590 | 6.590 | 9,865 | -0.02(-0.33%) |
Mar 25, 2013 | 6.542 | 6.707 | 6.542 | 6.612 | 1,693 | +0.07(+1.07%) |
Mar 22, 2013 | 6.794 | 6.794 | 6.542 | 6.542 | 6,499 | -0.26(-3.89%) |
Mar 21, 2013 | 6.728 | 6.806 | 6.728 | 6.806 | 483 | +0.00(+0.00%) |
Mar 20, 2013 | 6.806 | 6.806 | 6.806 | 6.806 | 241 | +0.21(+3.26%) |
Mar 19, 2013 | 6.653 | 6.653 | 6.571 | 6.591 | 16,568 | +0.01(+0.19%) |
Mar 18, 2013 | 6.579 | 6.579 | 6.579 | 6.579 | 241 | -0.03(-0.44%) |
Mar 15, 2013 | 6.511 | 6.674 | 6.509 | 6.608 | 4,128 | -0.17(-2.50%) |
Mar 14, 2013 | 6.339 | 8.038 | 6.339 | 6.777 | 38,050 | +0.49(+7.85%) |
Mar 13, 2013 | 6.339 | 6.339 | 6.281 | 6.284 | 17,599 | -0.02(-0.29%) |
Mar 12, 2013 | 6.343 | 6.343 | 6.302 | 6.302 | 1,693 | -0.04(-0.59%) |
Mar 11, 2013 | 6.256 | 6.343 | 6.207 | 6.339 | 26,860 | +0.15(+2.40%) |
Mar 08, 2013 | 6.203 | 6.203 | 6.190 | 6.190 | 967 | -0.02(-0.29%) |
Mar 07, 2013 | 6.188 | 6.211 | 6.133 | 6.208 | 6,524 | +0.02(+0.29%) |
Mar 06, 2013 | 6.161 | 6.190 | 6.161 | 6.190 | 483 | +0.03(+0.54%) |
Mar 05, 2013 | 6.170 | 6.178 | 6.149 | 6.157 | 27,344 | +0.02(+0.40%) |
Mar 04, 2013 | 6.228 | 6.228 | 6.095 | 6.133 | 1,209 | -0.05(-0.80%) |
Mar 01, 2013 | 6.058 | 6.232 | 6.058 | 6.182 | 3,629 | +0.12(+1.98%) |
Feb 28, 2013 | 6.062 | 6.062 | 6.062 | 6.062 | 725 | -0.04(-0.61%) |
Feb 27, 2013 | 6.095 | 6.128 | 6.095 | 6.099 | 19,359 | +0.04(+0.68%) |
Feb 26, 2013 | 6.017 | 6.261 | 6.017 | 6.058 | 8,254 | -0.02(-0.27%) |
Feb 22, 2013 | 6.110 | 6.199 | 6.075 | 6.075 | 72,226 | -0.00(-0.07%) |
Feb 21, 2013 | 6.079 | 6.079 | 6.079 | 6.079 | 241 | -0.10(-1.61%) |
Feb 20, 2013 | 6.261 | 6.273 | 6.178 | 6.178 | 21,778 | -0.07(-1.12%) |
Feb 19, 2013 | 6.248 | 6.248 | 6.248 | 6.248 | 483 | -0.04(-0.66%) |
Feb 15, 2013 | 6.211 | 6.290 | 6.199 | 6.290 | 8,227 | +0.09(+1.47%) |
Feb 14, 2013 | 6.203 | 6.203 | 6.199 | 6.199 | 967 | +0.00(+0.00%) |
Feb 13, 2013 | 6.203 | 6.203 | 6.199 | 6.199 | 483 | -0.09(-1.45%) |
Feb 12, 2013 | 6.149 | 6.302 | 6.149 | 6.290 | 11,492 | -0.11(-1.68%) |
Feb 11, 2013 | 6.281 | 6.397 | 6.046 | 6.397 | 10,405 | +0.20(+3.20%) |
Feb 08, 2013 | 6.199 | 6.199 | 6.199 | 6.199 | 4,839 | -0.10(-1.57%) |
Feb 07, 2013 | 6.256 | 6.302 | 6.256 | 6.298 | 4,839 | +0.09(+1.46%) |
Feb 06, 2013 | 5.996 | 6.207 | 5.996 | 6.207 | 9,195 | +0.18(+2.91%) |
Feb 04, 2013 | 6.161 | 6.174 | 5.967 | 6.031 | 14,277 | -0.14(-2.24%) |
Feb 01, 2013 | 5.971 | 6.174 | 5.934 | 6.170 | 18,821 | +0.28(+4.77%) |
Jan 31, 2013 | 5.806 | 5.942 | 5.785 | 5.889 | 19,131 | +0.08(+1.42%) |
Jan 30, 2013 | 5.785 | 5.806 | 5.765 | 5.806 | 8,711 | +0.00(+0.00%) |
Jan 29, 2013 | 5.790 | 5.821 | 5.765 | 5.806 | 33,174 | +0.02(+0.36%) |
Jan 28, 2013 | 5.802 | 5.802 | 5.785 | 5.785 | 5,081 | -0.12(-2.10%) |
Jan 25, 2013 | 5.992 | 5.996 | 5.893 | 5.909 | 15,184 | -0.07(-1.13%) |
Jan 24, 2013 | 5.872 | 5.988 | 5.872 | 5.977 | 4,929 | +0.15(+2.50%) |
Jan 23, 2013 | 5.889 | 5.901 | 5.831 | 5.831 | 20,859 | -0.04(-0.63%) |
Jan 22, 2013 | 5.798 | 5.868 | 5.794 | 5.868 | 12,380 | +0.08(+1.43%) |
Jan 18, 2013 | 5.740 | 5.790 | 5.719 | 5.785 | 25,650 | +0.11(+1.89%) |
Jan 17, 2013 | 5.670 | 5.744 | 5.670 | 5.678 | 3,917 | +0.04(+0.73%) |
Jan 16, 2013 | 5.459 | 5.694 | 5.459 | 5.637 | 5,807 | +0.10(+1.87%) |
Jan 15, 2013 | 5.447 | 5.537 | 5.447 | 5.533 | 8,542 | +0.08(+1.52%) |
Jan 14, 2013 | 5.397 | 5.451 | 5.397 | 5.451 | 3,654 | +0.05(+0.92%) |
Jan 11, 2013 | 5.482 | 5.482 | 5.401 | 5.401 | 786 | -0.09(-1.58%) |
Jan 10, 2013 | 5.372 | 5.488 | 5.372 | 5.488 | 9,195 | +0.04(+0.68%) |
Jan 09, 2013 | 5.451 | 5.488 | 5.447 | 5.451 | 3,092 | +0.00(+0.00%) |
Jan 08, 2013 | 5.393 | 5.492 | 5.368 | 5.451 | 30,284 | +0.05(+1.00%) |
Jan 07, 2013 | 5.343 | 5.409 | 5.343 | 5.397 | 41,244 | +0.07(+1.24%) |
Jan 04, 2013 | 5.339 | 5.385 | 5.294 | 5.331 | 33,975 | -0.04(-0.77%) |
Jan 03, 2013 | 5.368 | 5.372 | 5.294 | 5.372 | 95,795 | +0.00(+0.00%) |
Jan 02, 2013 | 5.364 | 5.372 | 5.360 | 5.372 | 70,617 | +0.01(+0.23%) |
Dec 31, 2012 | 5.170 | 5.360 | 5.170 | 5.360 | 9,960 | +0.00(+0.00%) |
Dec 28, 2012 | 5.277 | 5.372 | 5.277 | 5.360 | 21,536 | +0.01(+0.23%) |
Dec 24, 2012 | 5.347 | 5.347 | 5.347 | 5.347 | 0 | -0.02(-0.31%) |
Dec 21, 2012 | 5.306 | 5.364 | 5.236 | 5.364 | 13,067 | -0.00(-0.08%) |
Dec 19, 2012 | 5.368 | 5.368 | 5.368 | 5.368 | 4,839 | +0.00(+0.08%) |
Dec 18, 2012 | 5.380 | 5.380 | 5.364 | 5.364 | 12,358 | -0.01(-0.15%) |
Dec 17, 2012 | 5.351 | 5.380 | 5.351 | 5.372 | 12,365 | +0.00(+0.00%) |
Dec 14, 2012 | 5.380 | 5.380 | 5.364 | 5.372 | 37,266 | +0.00(+0.08%) |
Dec 13, 2012 | 5.376 | 5.380 | 5.331 | 5.368 | 7,743 | +0.02(+0.46%) |
Dec 12, 2012 | 5.277 | 5.347 | 5.269 | 5.343 | 5,565 | -0.01(-0.15%) |
Dec 11, 2012 | 5.223 | 5.372 | 5.223 | 5.351 | 9,437 | -0.04(-0.69%) |
Dec 10, 2012 | 5.389 | 5.389 | 5.389 | 5.389 | 483 | +0.00(+0.00%) |
Dec 07, 2012 | 5.409 | 5.409 | 5.389 | 5.389 | 8,348 | -0.11(-1.95%) |
Dec 06, 2012 | 5.405 | 5.500 | 5.371 | 5.496 | 38,485 | +0.10(+1.76%) |
Dec 05, 2012 | 5.401 | 5.409 | 5.401 | 5.401 | 6,891 | +0.02(+0.38%) |
Dec 04, 2012 | 5.376 | 5.401 | 5.372 | 5.380 | 18,979 | -0.03(-0.53%) |
Nov 30, 2012 | 5.397 | 5.409 | 5.397 | 5.409 | 7,385 | +0.04(+0.69%) |
Nov 29, 2012 | 5.347 | 5.641 | 5.347 | 5.372 | 32,891 | +0.03(+0.54%) |
Nov 28, 2012 | 5.190 | 5.343 | 5.190 | 5.343 | 2,661 | -0.02(-0.31%) |
Nov 27, 2012 | 5.290 | 5.360 | 5.290 | 5.360 | 9,679 | +0.00(+0.00%) |
Nov 26, 2012 | 5.203 | 5.360 | 5.203 | 5.360 | 6,291 | +0.01(+0.15%) |
Nov 23, 2012 | 5.273 | 5.364 | 5.273 | 5.351 | 6,291 | +0.15(+2.94%) |
Nov 21, 2012 | 5.153 | 5.368 | 5.153 | 5.199 | 67,500 | +0.04(+0.80%) |
Nov 20, 2012 | 5.058 | 5.157 | 5.058 | 5.157 | 24,489 | +0.11(+2.21%) |
Nov 19, 2012 | 4.959 | 5.058 | 4.951 | 5.046 | 16,939 | +0.09(+1.75%) |
Nov 16, 2012 | 4.959 | 5.042 | 4.955 | 4.959 | 64,852 | +0.04(+0.84%) |
Nov 15, 2012 | 4.959 | 4.959 | 4.918 | 4.918 | 8,445 | -0.04(-0.83%) |
Nov 14, 2012 | 4.959 | 4.959 | 4.959 | 4.959 | 1,451 | +0.00(+0.00%) |
Nov 13, 2012 | 4.913 | 4.959 | 4.913 | 4.959 | 44,775 | +0.00(+0.08%) |
Nov 12, 2012 | 4.885 | 4.955 | 4.835 | 4.955 | 7,883 | +0.02(+0.50%) |
Nov 08, 2012 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) |
Nov 07, 2012 | 4.930 | 4.930 | 4.930 | 4.930 | 483 | +0.00(+0.00%) |
Nov 06, 2012 | 4.955 | 4.959 | 4.930 | 4.930 | 13,040 | -0.02(-0.50%) |
Nov 05, 2012 | 4.934 | 4.959 | 4.934 | 4.955 | 7,825 | -0.00(-0.08%) |
Nov 02, 2012 | 4.959 | 4.959 | 4.918 | 4.959 | 35,240 | +0.00(+0.00%) |
Nov 01, 2012 | 4.856 | 4.959 | 4.856 | 4.959 | 51,642 | +0.14(+3.00%) |
Oct 31, 2012 | 4.587 | 4.856 | 4.587 | 4.814 | 157,684 | +0.27(+5.91%) |
Oct 26, 2012 | 4.566 | 4.546 | 4.546 | 4.546 | 9,195 | -0.06(-1.26%) |
Oct 25, 2012 | 4.521 | 4.604 | 4.504 | 4.604 | 47,332 | +0.09(+1.95%) |
Oct 24, 2012 | 4.503 | 4.516 | 4.503 | 4.516 | 2,419 | +0.05(+1.18%) |
Oct 23, 2012 | 4.463 | 4.463 | 4.463 | 4.463 | 1,935 | -0.06(-1.28%) |
Oct 17, 2012 | 4.521 | 4.521 | 4.521 | 4.521 | 0 | +0.04(+0.83%) |
Oct 16, 2012 | 4.463 | 4.484 | 4.455 | 4.484 | 26,696 | +0.00(+0.00%) |
Oct 15, 2012 | 4.442 | 4.484 | 4.442 | 4.484 | 30,400 | +0.03(+0.74%) |
Oct 12, 2012 | 4.451 | 4.451 | 4.442 | 4.451 | 11,615 | +0.01(+0.19%) |
Oct 11, 2012 | 4.459 | 4.459 | 4.442 | 4.442 | 2,903 | +0.00(+0.00%) |
Oct 10, 2012 | 4.442 | 4.447 | 4.442 | 4.442 | 9,316 | +0.00(+0.00%) |
Oct 09, 2012 | 4.442 | 4.442 | 4.442 | 4.442 | 2,177 | -0.02(-0.37%) |
Oct 08, 2012 | 4.455 | 4.459 | 4.455 | 4.459 | 5,565 | +0.01(+0.28%) |
Oct 05, 2012 | 4.455 | 4.459 | 4.447 | 4.447 | 22,047 | +0.01(+0.19%) |
Oct 04, 2012 | 4.426 | 4.447 | 4.422 | 4.438 | 9,195 | -0.01(-0.19%) |
Oct 03, 2012 | 4.447 | 4.447 | 4.447 | 4.447 | 241 | +0.02(+0.56%) |
Oct 02, 2012 | 4.422 | 4.422 | 4.422 | 4.422 | 1,693 | +0.01(+0.28%) |
Oct 01, 2012 | 4.500 | 4.447 | 4.409 | 4.409 | 16,455 | -0.04(-0.84%) |
Sep 26, 2012 | 4.447 | 4.447 | 4.447 | 4.447 | 1,935 | -0.04(-0.92%) |
Sep 25, 2012 | 4.463 | 4.488 | 4.447 | 4.488 | 22,625 | -0.02(-0.37%) |
Sep 24, 2012 | 4.459 | 4.504 | 4.451 | 4.504 | 37,271 | +0.07(+1.58%) |
Sep 21, 2012 | 4.463 | 4.504 | 4.434 | 4.434 | 41,164 | -0.04(-0.92%) |
Sep 20, 2012 | 4.430 | 4.475 | 4.430 | 4.475 | 14,519 | +0.04(+0.93%) |
Sep 19, 2012 | 4.434 | 4.434 | 4.426 | 4.434 | 1,935 | -0.02(-0.46%) |
Sep 18, 2012 | 4.351 | 4.455 | 4.351 | 4.455 | 13,672 | +0.05(+1.03%) |
Sep 17, 2012 | 4.380 | 4.455 | 4.380 | 4.409 | 11,857 | -0.02(-0.37%) |
Sep 14, 2012 | 4.434 | 4.434 | 4.413 | 4.426 | 49,607 | +0.01(+0.19%) |
Sep 13, 2012 | 4.422 | 4.422 | 4.405 | 4.418 | 48,296 | -0.00(-0.09%) |
Sep 12, 2012 | 4.422 | 4.426 | 4.422 | 4.422 | 26,860 | -0.00(-0.00%) |
Sep 11, 2012 | 4.401 | 4.422 | 4.401 | 4.422 | 21,778 | +0.00(+0.00%) |
Sep 10, 2012 | 4.418 | 4.422 | 4.376 | 4.422 | 65,670 | +0.00(+0.00%) |
Sep 07, 2012 | 4.380 | 4.430 | 4.380 | 4.422 | 1,935 | -0.00(-0.09%) |
Sep 06, 2012 | 4.413 | 4.426 | 4.409 | 4.426 | 21,430 | -0.01(-0.19%) |
Sep 05, 2012 | 4.397 | 4.434 | 4.390 | 4.434 | 108,856 | +0.02(+0.56%) |
Sep 04, 2012 | 4.351 | 4.409 | 4.351 | 4.409 | 34,439 | +0.00(+0.00%) |
Aug 31, 2012 | 4.422 | 4.471 | 4.409 | 4.409 | 28,281 | -0.01(-0.28%) |
Aug 30, 2012 | 4.413 | 4.422 | 4.360 | 4.422 | 20,690 | +0.06(+1.42%) |
Aug 29, 2012 | 4.380 | 4.380 | 4.360 | 4.360 | 2,661 | +0.01(+0.19%) |
Aug 27, 2012 | 4.389 | 4.389 | 4.314 | 4.351 | 67,042 | -0.04(-0.85%) |
Aug 24, 2012 | 4.339 | 4.389 | 4.339 | 4.389 | 13,309 | +0.06(+1.33%) |
Aug 23, 2012 | 4.438 | 4.438 | 4.331 | 4.331 | 8,254 | -0.07(-1.69%) |
Aug 22, 2012 | 4.380 | 4.450 | 4.368 | 4.405 | 48,325 | +0.07(+1.72%) |
Aug 21, 2012 | 4.269 | 4.331 | 4.256 | 4.331 | 82,999 | +0.06(+1.35%) |
Aug 20, 2012 | 4.273 | 4.273 | 4.273 | 4.273 | 1,209 | +0.00(+0.00%) |
Aug 17, 2012 | 4.273 | 4.273 | 4.261 | 4.273 | 2,419 | +0.00(+0.00%) |
Aug 16, 2012 | 4.225 | 4.273 | 4.225 | 4.273 | 13,309 | +0.00(+0.00%) |
Aug 15, 2012 | 4.277 | 4.277 | 4.256 | 4.273 | 15,332 | +0.00(+0.00%) |
Aug 14, 2012 | 4.277 | 4.277 | 4.256 | 4.273 | 14,519 | +0.00(+0.00%) |
Aug 13, 2012 | 4.256 | 4.277 | 4.256 | 4.273 | 8,174 | +0.02(+0.39%) |
Aug 10, 2012 | 4.215 | 4.277 | 4.215 | 4.256 | 60,971 | +0.04(+0.88%) |
Aug 09, 2012 | 4.219 | 4.256 | 4.215 | 4.219 | 94,097 | -0.03(-0.68%) |
Aug 08, 2012 | 4.215 | 4.248 | 4.209 | 4.248 | 122,557 | +0.03(+0.68%) |
Aug 07, 2012 | 4.252 | 4.252 | 4.215 | 4.219 | 53,213 | -0.02(-0.39%) |
Aug 06, 2012 | 4.248 | 4.248 | 4.215 | 4.236 | 27,424 | -0.01(-0.19%) |
Aug 03, 2012 | 4.248 | 4.248 | 4.244 | 4.244 | 49,607 | +0.02(+0.39%) |
Aug 02, 2012 | 4.194 | 4.236 | 4.194 | 4.227 | 167,378 | +0.01(+0.29%) |
Aug 01, 2012 | 4.161 | 4.215 | 4.157 | 4.215 | 225,017 | +0.06(+1.38%) |
Jul 31, 2012 | 4.153 | 4.182 | 4.153 | 4.158 | 111,798 | -0.01(-0.29%) |
Jul 30, 2012 | 4.174 | 4.182 | 4.157 | 4.170 | 67,100 | -0.01(-0.30%) |
Jul 27, 2012 | 4.190 | 4.190 | 4.174 | 4.182 | 99,275 | -0.01(-0.20%) |
Jul 26, 2012 | 4.194 | 4.203 | 4.190 | 4.190 | 201,849 | +0.02(+0.40%) |
Jul 25, 2012 | 4.199 | 4.199 | 4.174 | 4.174 | 125,195 | -0.02(-0.49%) |
Jul 24, 2012 | 4.194 | 4.199 | 4.174 | 4.194 | 47,187 | -0.00(-0.10%) |
Jul 23, 2012 | 4.132 | 4.199 | 4.132 | 4.199 | 161,503 | +0.07(+1.60%) |
Jul 20, 2012 | 4.194 | 4.194 | 4.132 | 4.132 | 125,954 | -0.04(-0.89%) |
Jul 19, 2012 | 4.141 | 4.170 | 4.138 | 4.170 | 170,560 | +0.03(+0.70%) |
Jul 18, 2012 | 4.137 | 4.141 | 4.132 | 4.141 | 190,253 | -0.01(-0.20%) |
Jul 17, 2012 | 4.170 | 4.170 | 4.132 | 4.149 | 176,547 | -0.01(-0.30%) |
Jul 16, 2012 | 4.141 | 4.170 | 4.137 | 4.161 | 132,137 | -0.04(-0.89%) |
Jul 13, 2012 | 4.161 | 4.215 | 4.124 | 4.199 | 115,428 | +0.03(+0.79%) |
Jul 12, 2012 | 4.132 | 4.194 | 4.112 | 4.165 | 215,127 | +0.03(+0.80%) |
Jul 11, 2012 | 4.174 | 4.174 | 4.091 | 4.132 | 371,754 | -0.00(-0.10%) |