Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.747 | 6.805 | 6.747 | 6.801 | 0 | +0.09(+1.29%) |
Apr 29, 2013 | 6.607 | 6.776 | 6.532 | 6.714 | 29,996 | +0.12(+1.75%) |
Apr 26, 2013 | 6.607 | 6.607 | 6.599 | 6.599 | 1,210 | -0.00(-0.06%) |
Apr 25, 2013 | 6.611 | 6.611 | 6.487 | 6.603 | 5,082 | -0.05(-0.68%) |
Apr 24, 2013 | 6.648 | 6.648 | 6.648 | 6.648 | 0 | +0.08(+1.26%) |
Apr 23, 2013 | 6.566 | 6.566 | 6.566 | 6.566 | 726 | +0.08(+1.21%) |
Apr 22, 2013 | 6.549 | 6.549 | 6.487 | 6.487 | 0 | -0.06(-0.95%) |
Apr 19, 2013 | 6.599 | 6.689 | 6.549 | 6.549 | 9,354 | -0.02(-0.38%) |
Apr 17, 2013 | 6.574 | 6.574 | 6.574 | 6.574 | 19,603 | +0.00(+0.06%) |
Apr 16, 2013 | 6.578 | 6.578 | 6.570 | 6.570 | 5,798 | -0.09(-1.36%) |
Apr 15, 2013 | 6.694 | 6.694 | 6.652 | 6.661 | 3,659 | -0.03(-0.49%) |
Apr 12, 2013 | 6.652 | 6.694 | 6.590 | 6.694 | 13,221 | +0.05(+0.68%) |
Apr 11, 2013 | 6.611 | 6.648 | 6.611 | 6.648 | 3,146 | +0.04(+0.63%) |
Apr 10, 2013 | 6.607 | 6.607 | 6.607 | 6.607 | 242 | +0.00(+0.00%) |
Apr 09, 2013 | 6.549 | 6.648 | 6.549 | 6.607 | 12,064 | +0.02(+0.25%) |
Apr 08, 2013 | 6.553 | 6.599 | 6.553 | 6.590 | 11,266 | -0.06(-0.93%) |
Apr 05, 2013 | 6.599 | 6.685 | 6.599 | 6.652 | 726 | -0.01(-0.12%) |
Apr 04, 2013 | 6.603 | 6.661 | 6.603 | 6.661 | 1,331 | +0.06(+0.88%) |
Apr 03, 2013 | 6.545 | 6.615 | 6.545 | 6.603 | 14,276 | +0.05(+0.76%) |
Apr 01, 2013 | 6.553 | 6.553 | 6.553 | 6.553 | 0 | +0.00(+0.06%) |
Mar 28, 2013 | 6.611 | 6.611 | 6.549 | 6.549 | 4,053 | -0.06(-0.94%) |
Mar 27, 2013 | 6.594 | 6.611 | 6.582 | 6.611 | 5,082 | +0.02(+0.33%) |
Mar 26, 2013 | 6.632 | 6.652 | 6.589 | 6.589 | 9,867 | -0.02(-0.33%) |
Mar 25, 2013 | 6.541 | 6.706 | 6.541 | 6.611 | 1,694 | +0.07(+1.07%) |
Mar 22, 2013 | 6.793 | 6.793 | 6.541 | 6.541 | 6,500 | -0.26(-3.89%) |
Mar 21, 2013 | 6.727 | 6.805 | 6.727 | 6.805 | 484 | +0.00(+0.00%) |
Mar 20, 2013 | 6.805 | 6.805 | 6.805 | 6.805 | 242 | +0.21(+3.26%) |
Mar 19, 2013 | 6.652 | 6.652 | 6.570 | 6.590 | 16,571 | +0.01(+0.19%) |
Mar 18, 2013 | 6.578 | 6.578 | 6.578 | 6.578 | 242 | -0.03(-0.44%) |
Mar 15, 2013 | 6.510 | 6.673 | 6.508 | 6.607 | 4,128 | -0.17(-2.50%) |
Mar 14, 2013 | 6.338 | 8.036 | 6.338 | 6.776 | 38,055 | +0.49(+7.85%) |
Mar 13, 2013 | 6.338 | 6.338 | 6.280 | 6.283 | 17,602 | -0.02(-0.29%) |
Mar 12, 2013 | 6.342 | 6.342 | 6.301 | 6.301 | 1,694 | -0.04(-0.59%) |
Mar 11, 2013 | 6.256 | 6.342 | 6.206 | 6.338 | 26,864 | +0.15(+2.40%) |
Mar 08, 2013 | 6.202 | 6.202 | 6.190 | 6.190 | 968 | -0.02(-0.29%) |
Mar 07, 2013 | 6.187 | 6.210 | 6.132 | 6.207 | 6,524 | +0.02(+0.29%) |
Mar 06, 2013 | 6.161 | 6.190 | 6.161 | 6.190 | 484 | +0.03(+0.54%) |
Mar 05, 2013 | 6.169 | 6.177 | 6.148 | 6.156 | 27,348 | +0.02(+0.40%) |
Mar 04, 2013 | 6.227 | 6.227 | 6.095 | 6.132 | 1,210 | -0.05(-0.80%) |
Mar 01, 2013 | 6.057 | 6.231 | 6.057 | 6.181 | 3,630 | +0.12(+1.98%) |
Feb 28, 2013 | 6.061 | 6.061 | 6.061 | 6.061 | 726 | -0.04(-0.61%) |
Feb 27, 2013 | 6.095 | 6.128 | 6.095 | 6.099 | 19,361 | +0.04(+0.68%) |
Feb 26, 2013 | 6.016 | 6.260 | 6.016 | 6.057 | 8,255 | -0.02(-0.27%) |
Feb 22, 2013 | 6.109 | 6.198 | 6.074 | 6.074 | 72,236 | -0.00(-0.07%) |
Feb 21, 2013 | 6.078 | 6.078 | 6.078 | 6.078 | 242 | -0.10(-1.61%) |
Feb 20, 2013 | 6.260 | 6.272 | 6.177 | 6.177 | 21,781 | -0.07(-1.12%) |
Feb 19, 2013 | 6.247 | 6.247 | 6.247 | 6.247 | 484 | -0.04(-0.66%) |
Feb 15, 2013 | 6.210 | 6.289 | 6.198 | 6.289 | 8,228 | +0.09(+1.47%) |
Feb 14, 2013 | 6.202 | 6.202 | 6.198 | 6.198 | 968 | +0.00(+0.00%) |
Feb 13, 2013 | 6.202 | 6.202 | 6.198 | 6.198 | 484 | -0.09(-1.45%) |
Feb 12, 2013 | 6.148 | 6.301 | 6.148 | 6.289 | 11,493 | -0.11(-1.68%) |
Feb 11, 2013 | 6.280 | 6.396 | 6.045 | 6.396 | 10,406 | +0.20(+3.20%) |
Feb 08, 2013 | 6.198 | 6.198 | 6.198 | 6.198 | 4,840 | -0.10(-1.57%) |
Feb 07, 2013 | 6.256 | 6.301 | 6.256 | 6.297 | 4,840 | +0.09(+1.46%) |
Feb 06, 2013 | 5.995 | 6.206 | 5.995 | 6.206 | 9,196 | +0.18(+2.91%) |
Feb 04, 2013 | 6.161 | 6.173 | 5.966 | 6.030 | 14,279 | -0.14(-2.24%) |