Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.839 | 6.839 | 6.782 | 6.795 | 442,855 | -0.04(-0.59%) |
Apr 29, 2013 | 6.876 | 6.876 | 6.815 | 6.835 | 528,393 | -0.02(-0.30%) |
Apr 26, 2013 | 6.787 | 6.856 | 6.807 | 6.856 | 286,601 | +0.05(+0.72%) |
Apr 25, 2013 | 6.807 | 6.819 | 6.789 | 6.807 | 310,512 | -0.00(-0.06%) |
Apr 24, 2013 | 6.750 | 6.819 | 6.750 | 6.811 | 374,555 | +0.02(+0.24%) |
Apr 23, 2013 | 6.750 | 6.795 | 6.734 | 6.795 | 389,840 | +0.08(+1.15%) |
Apr 22, 2013 | 6.705 | 6.758 | 6.665 | 6.717 | 485,611 | +0.00(+0.06%) |
Apr 19, 2013 | 6.709 | 6.730 | 6.640 | 6.713 | 345,333 | +0.00(+0.06%) |
Apr 18, 2013 | 6.624 | 6.709 | 6.600 | 6.709 | 339,463 | +0.09(+1.41%) |
Apr 17, 2013 | 6.588 | 6.620 | 6.547 | 6.616 | 356,506 | -0.02(-0.25%) |
Apr 16, 2013 | 6.551 | 6.636 | 6.543 | 6.632 | 523,165 | +0.09(+1.43%) |
Apr 15, 2013 | 6.523 | 6.575 | 6.523 | 6.539 | 336,533 | +0.01(+0.19%) |
Apr 12, 2013 | 6.551 | 6.567 | 6.523 | 6.527 | 741,755 | -0.05(-0.74%) |
Apr 11, 2013 | 6.604 | 6.640 | 6.567 | 6.575 | 548,965 | -0.04(-0.61%) |
Apr 10, 2013 | 6.588 | 6.644 | 6.574 | 6.616 | 424,087 | +0.03(+0.43%) |
Apr 09, 2013 | 6.596 | 6.620 | 6.583 | 6.588 | 444,261 | -0.02(-0.31%) |
Apr 08, 2013 | 6.608 | 6.628 | 6.583 | 6.608 | 244,115 | -0.00(-0.06%) |
Apr 05, 2013 | 6.535 | 6.657 | 6.502 | 6.612 | 593,137 | +0.07(+1.06%) |
Apr 04, 2013 | 6.620 | 6.620 | 6.539 | 6.543 | 656,823 | -0.04(-0.56%) |
Apr 03, 2013 | 6.644 | 6.644 | 6.568 | 6.579 | 577,790 | -0.06(-0.92%) |
Apr 02, 2013 | 6.620 | 6.660 | 6.620 | 6.640 | 349,239 | +0.02(+0.30%) |
Apr 01, 2013 | 6.584 | 6.644 | 6.584 | 6.620 | 500,433 | +0.03(+0.43%) |
Mar 28, 2013 | 6.717 | 6.717 | 6.592 | 6.592 | 1,198,676 | -0.13(-1.86%) |
Mar 27, 2013 | 6.729 | 6.769 | 6.689 | 6.717 | 626,260 | -0.00(-0.06%) |
Mar 26, 2013 | 6.665 | 6.753 | 6.660 | 6.721 | 382,573 | +0.07(+1.03%) |
Mar 25, 2013 | 6.681 | 6.704 | 6.628 | 6.652 | 571,212 | +0.01(+0.12%) |
Mar 22, 2013 | 6.632 | 6.709 | 6.628 | 6.644 | 416,264 | +0.04(+0.55%) |
Mar 21, 2013 | 6.560 | 6.648 | 6.560 | 6.608 | 629,250 | +0.06(+0.86%) |
Mar 20, 2013 | 6.677 | 6.701 | 6.547 | 6.551 | 735,471 | -0.12(-1.76%) |
Mar 19, 2013 | 6.644 | 6.733 | 6.632 | 6.669 | 544,390 | +0.00(+0.06%) |
Mar 18, 2013 | 6.463 | 6.701 | 6.459 | 6.665 | 884,954 | +0.16(+2.48%) |
Mar 15, 2013 | 6.596 | 6.600 | 6.430 | 6.503 | 1,995,265 | -0.10(-1.53%) |
Mar 14, 2013 | 6.741 | 6.782 | 6.479 | 6.604 | 2,092,628 | -0.14(-2.04%) |
Mar 13, 2013 | 6.850 | 6.850 | 6.721 | 6.741 | 1,124,451 | -0.12(-1.71%) |
Mar 12, 2013 | 6.870 | 6.943 | 6.830 | 6.858 | 602,136 | -0.01(-0.18%) |
Mar 11, 2013 | 6.943 | 6.955 | 6.844 | 6.870 | 418,717 | -0.06(-0.82%) |
Mar 08, 2013 | 6.911 | 6.963 | 6.862 | 6.927 | 570,332 | +0.03(+0.47%) |
Mar 07, 2013 | 6.822 | 6.919 | 6.814 | 6.895 | 408,203 | +0.05(+0.77%) |
Mar 06, 2013 | 6.899 | 6.907 | 6.788 | 6.842 | 534,288 | -0.03(-0.41%) |
Mar 05, 2013 | 6.842 | 6.898 | 6.826 | 6.870 | 488,342 | +0.03(+0.41%) |
Mar 04, 2013 | 6.834 | 6.850 | 6.777 | 6.842 | 486,207 | +0.01(+0.18%) |
Mar 01, 2013 | 6.762 | 6.830 | 6.762 | 6.830 | 317,299 | +0.05(+0.77%) |
Feb 28, 2013 | 6.739 | 6.802 | 6.734 | 6.778 | 415,799 | +0.05(+0.72%) |
Feb 27, 2013 | 6.746 | 6.758 | 6.722 | 6.730 | 533,701 | -0.02(-0.30%) |
Feb 26, 2013 | 6.770 | 6.770 | 6.690 | 6.750 | 515,713 | -0.01(-0.18%) |
Feb 25, 2013 | 6.714 | 6.798 | 6.698 | 6.762 | 726,725 | +0.05(+0.81%) |
Feb 22, 2013 | 6.766 | 6.802 | 6.690 | 6.707 | 621,464 | -0.05(-0.69%) |
Feb 21, 2013 | 6.822 | 6.838 | 6.726 | 6.754 | 585,866 | -0.10(-1.41%) |
Feb 20, 2013 | 6.790 | 6.858 | 6.774 | 6.850 | 596,150 | +0.07(+1.01%) |
Feb 19, 2013 | 6.786 | 6.834 | 6.762 | 6.782 | 695,908 | -0.00(-0.06%) |
Feb 15, 2013 | 6.734 | 6.786 | 6.722 | 6.786 | 538,884 | +0.06(+0.83%) |
Feb 14, 2013 | 6.694 | 6.734 | 6.690 | 6.730 | 544,832 | +0.06(+0.90%) |
Feb 13, 2013 | 6.658 | 6.694 | 6.646 | 6.670 | 397,876 | -0.01(-0.12%) |
Feb 12, 2013 | 6.670 | 6.682 | 6.640 | 6.678 | 474,256 | +0.02(+0.36%) |
Feb 11, 2013 | 6.678 | 6.690 | 6.646 | 6.654 | 383,149 | -0.04(-0.66%) |
Feb 08, 2013 | 6.646 | 6.706 | 6.622 | 6.698 | 506,161 | +0.06(+0.91%) |
Feb 07, 2013 | 6.674 | 6.694 | 6.630 | 6.638 | 513,039 | -0.04(-0.54%) |
Feb 06, 2013 | 6.718 | 6.754 | 6.668 | 6.674 | 502,506 | -0.03(-0.48%) |
Feb 04, 2013 | 6.678 | 6.718 | 6.646 | 6.706 | 436,640 | +0.02(+0.30%) |