Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.327 | 6.378 | 6.294 | 6.344 | 1,372,399 | +0.03(+0.40%) |
Apr 29, 2013 | 6.488 | 6.488 | 6.285 | 6.319 | 1,727,212 | -0.10(-1.58%) |
Apr 26, 2013 | 6.395 | 6.454 | 6.386 | 6.420 | 2,388,894 | +0.03(+0.40%) |
Apr 25, 2013 | 6.589 | 6.665 | 6.361 | 6.395 | 2,821,926 | -0.13(-2.07%) |
Apr 24, 2013 | 6.454 | 6.564 | 6.437 | 6.530 | 1,686,620 | +0.07(+1.04%) |
Apr 23, 2013 | 6.378 | 6.467 | 6.336 | 6.462 | 1,638,103 | +0.08(+1.32%) |
Apr 22, 2013 | 6.277 | 6.407 | 6.150 | 6.378 | 1,617,637 | +0.15(+2.44%) |
Apr 19, 2013 | 6.209 | 6.310 | 6.159 | 6.226 | 1,401,967 | +0.02(+0.27%) |
Apr 18, 2013 | 6.159 | 6.218 | 6.057 | 6.209 | 2,174,811 | +0.08(+1.38%) |
Apr 17, 2013 | 6.218 | 6.243 | 6.024 | 6.125 | 2,371,489 | -0.13(-2.02%) |
Apr 16, 2013 | 6.260 | 6.336 | 6.218 | 6.251 | 2,058,293 | +0.06(+0.95%) |
Apr 15, 2013 | 6.555 | 6.555 | 6.159 | 6.192 | 4,208,557 | -0.37(-5.66%) |
Apr 12, 2013 | 6.513 | 6.580 | 6.479 | 6.564 | 2,584,348 | +0.02(+0.26%) |
Apr 11, 2013 | 6.471 | 6.580 | 6.395 | 6.547 | 2,888,600 | +0.06(+0.91%) |
Apr 10, 2013 | 6.260 | 6.488 | 6.235 | 6.488 | 3,488,787 | +0.27(+4.34%) |
Apr 09, 2013 | 6.285 | 6.285 | 6.201 | 6.218 | 2,990,688 | -0.07(-1.07%) |
Apr 08, 2013 | 6.184 | 6.302 | 6.167 | 6.285 | 2,707,666 | +0.09(+1.50%) |
Apr 05, 2013 | 6.251 | 6.268 | 6.108 | 6.192 | 3,016,406 | -0.01(-0.14%) |
Apr 04, 2013 | 6.218 | 6.226 | 6.125 | 6.201 | 2,306,139 | +0.00(+0.00%) |
Apr 03, 2013 | 6.277 | 6.294 | 6.133 | 6.201 | 4,238,616 | -0.06(-0.94%) |
Apr 02, 2013 | 6.251 | 6.327 | 6.243 | 6.260 | 3,704,122 | +0.01(+0.14%) |
Apr 01, 2013 | 6.319 | 6.319 | 6.218 | 6.251 | 3,890,544 | -0.07(-1.07%) |
Mar 28, 2013 | 6.268 | 6.319 | 6.235 | 6.319 | 3,981,754 | +0.08(+1.22%) |
Mar 27, 2013 | 6.268 | 6.336 | 6.142 | 6.243 | 3,244,613 | -0.03(-0.40%) |
Mar 26, 2013 | 6.116 | 6.277 | 6.091 | 6.268 | 4,668,865 | +0.15(+2.48%) |
Mar 25, 2013 | 6.040 | 6.150 | 5.998 | 6.116 | 3,878,571 | +0.07(+1.12%) |
Mar 22, 2013 | 5.965 | 6.091 | 5.948 | 6.049 | 19,726,930 | -0.09(-1.51%) |
Mar 21, 2013 | 6.218 | 6.235 | 6.074 | 6.142 | 2,141,496 | -0.13(-2.15%) |
Mar 20, 2013 | 6.319 | 6.378 | 6.243 | 6.277 | 1,474,102 | -0.02(-0.27%) |
Mar 19, 2013 | 6.235 | 6.323 | 6.192 | 6.294 | 1,557,283 | -0.03(-0.53%) |
Mar 18, 2013 | 6.294 | 6.340 | 6.243 | 6.327 | 1,170,356 | -0.08(-1.19%) |
Mar 15, 2013 | 6.395 | 6.412 | 6.310 | 6.403 | 1,876,535 | -0.01(-0.13%) |
Mar 14, 2013 | 6.395 | 6.412 | 6.327 | 6.412 | 1,374,683 | +0.05(+0.80%) |
Mar 13, 2013 | 6.336 | 6.386 | 6.285 | 6.361 | 826,619 | +0.02(+0.27%) |
Mar 12, 2013 | 6.361 | 6.403 | 6.315 | 6.344 | 735,760 | -0.02(-0.27%) |
Mar 11, 2013 | 6.378 | 6.407 | 6.353 | 6.361 | 898,857 | -0.03(-0.40%) |
Mar 08, 2013 | 6.386 | 6.403 | 6.319 | 6.386 | 907,846 | +0.06(+0.93%) |
Mar 07, 2013 | 6.302 | 6.344 | 6.184 | 6.327 | 2,051,127 | +0.04(+0.67%) |
Mar 06, 2013 | 6.378 | 6.378 | 6.260 | 6.285 | 1,297,904 | -0.05(-0.80%) |
Mar 05, 2013 | 6.302 | 6.386 | 6.260 | 6.336 | 1,572,609 | +0.02(+0.27%) |
Mar 04, 2013 | 6.243 | 6.340 | 6.226 | 6.319 | 1,365,484 | +0.06(+0.94%) |
Mar 01, 2013 | 6.192 | 6.260 | 6.108 | 6.260 | 1,496,473 | +0.00(+0.00%) |
Feb 28, 2013 | 6.273 | 6.310 | 6.235 | 6.260 | 1,605,213 | +0.03(+0.54%) |
Feb 27, 2013 | 6.125 | 6.243 | 6.125 | 6.226 | 1,232,783 | +0.12(+1.93%) |
Feb 26, 2013 | 6.024 | 6.125 | 5.990 | 6.108 | 1,605,725 | -0.09(-1.50%) |
Feb 22, 2013 | 6.108 | 6.201 | 6.057 | 6.201 | 1,730,789 | +0.15(+2.51%) |
Feb 21, 2013 | 6.024 | 6.142 | 5.965 | 6.049 | 1,664,555 | +0.01(+0.14%) |
Feb 20, 2013 | 6.260 | 6.323 | 6.032 | 6.040 | 2,130,982 | -0.22(-3.50%) |
Feb 19, 2013 | 6.370 | 6.374 | 6.243 | 6.260 | 2,334,778 | -0.11(-1.72%) |
Feb 15, 2013 | 6.310 | 6.420 | 6.302 | 6.370 | 1,109,427 | +0.05(+0.80%) |
Feb 14, 2013 | 6.277 | 6.336 | 6.268 | 6.319 | 980,487 | +0.01(+0.13%) |
Feb 13, 2013 | 6.218 | 6.327 | 6.209 | 6.310 | 1,845,743 | +0.12(+1.91%) |
Feb 12, 2013 | 6.243 | 6.268 | 6.175 | 6.192 | 1,279,642 | -0.03(-0.54%) |
Feb 11, 2013 | 6.454 | 6.648 | 6.159 | 6.226 | 2,887,915 | +0.12(+1.93%) |
Feb 08, 2013 | 6.074 | 6.150 | 6.032 | 6.108 | 1,085,521 | +0.08(+1.26%) |
Feb 07, 2013 | 5.998 | 6.100 | 5.906 | 6.032 | 2,528,238 | +0.05(+0.85%) |
Feb 06, 2013 | 5.973 | 6.049 | 5.956 | 5.981 | 1,860,592 | +0.03(+0.57%) |
Feb 04, 2013 | 5.981 | 6.007 | 5.906 | 5.948 | 1,263,916 | -0.04(-0.70%) |