Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.650 | 6.677 | 6.602 | 6.629 | 1,533,331 | -0.04(-0.61%) |
Apr 29, 2013 | 6.650 | 6.704 | 6.622 | 6.670 | 439,662 | +0.01(+0.20%) |
Apr 26, 2013 | 6.615 | 6.694 | 6.650 | 6.656 | 478,430 | +0.01(+0.10%) |
Apr 25, 2013 | 6.663 | 6.711 | 6.616 | 6.650 | 405,555 | +0.01(+0.21%) |
Apr 24, 2013 | 6.636 | 6.643 | 6.595 | 6.636 | 389,164 | +0.02(+0.31%) |
Apr 23, 2013 | 6.602 | 6.643 | 6.500 | 6.615 | 539,295 | +0.03(+0.52%) |
Apr 22, 2013 | 6.561 | 6.602 | 6.486 | 6.581 | 367,714 | +0.00(+0.00%) |
Apr 19, 2013 | 6.506 | 6.581 | 6.493 | 6.581 | 303,423 | +0.07(+1.15%) |
Apr 18, 2013 | 6.500 | 6.541 | 6.475 | 6.506 | 463,101 | +0.00(+0.00%) |
Apr 17, 2013 | 6.588 | 6.595 | 6.445 | 6.506 | 585,400 | -0.14(-2.05%) |
Apr 16, 2013 | 6.554 | 6.663 | 6.520 | 6.643 | 570,691 | +0.11(+1.67%) |
Apr 15, 2013 | 6.711 | 6.738 | 6.519 | 6.534 | 650,840 | -0.22(-3.33%) |
Apr 12, 2013 | 6.650 | 6.759 | 6.650 | 6.759 | 1,053,939 | +0.10(+1.54%) |
Apr 11, 2013 | 6.656 | 6.759 | 6.643 | 6.656 | 932,745 | -0.01(-0.20%) |
Apr 10, 2013 | 6.602 | 6.684 | 6.575 | 6.670 | 647,365 | +0.08(+1.24%) |
Apr 09, 2013 | 6.554 | 6.602 | 6.513 | 6.588 | 695,107 | +0.03(+0.42%) |
Apr 08, 2013 | 6.554 | 6.588 | 6.500 | 6.561 | 661,470 | +0.00(+0.00%) |
Apr 05, 2013 | 6.418 | 6.595 | 6.411 | 6.561 | 1,009,869 | +0.06(+0.94%) |
Apr 04, 2013 | 6.411 | 6.527 | 6.391 | 6.500 | 949,304 | +0.11(+1.71%) |
Apr 03, 2013 | 6.370 | 6.425 | 6.357 | 6.391 | 746,373 | +0.00(+0.00%) |
Apr 02, 2013 | 6.472 | 6.506 | 6.302 | 6.391 | 5,227,944 | -0.22(-3.30%) |
Apr 01, 2013 | 6.704 | 6.765 | 6.595 | 6.609 | 576,677 | -0.12(-1.72%) |
Mar 28, 2013 | 6.765 | 6.786 | 6.724 | 6.724 | 373,653 | -0.03(-0.40%) |
Mar 27, 2013 | 6.799 | 6.799 | 6.690 | 6.752 | 431,267 | -0.06(-0.90%) |
Mar 26, 2013 | 6.697 | 6.827 | 6.684 | 6.813 | 721,063 | +0.16(+2.35%) |
Mar 25, 2013 | 6.622 | 6.704 | 6.622 | 6.656 | 304,958 | +0.02(+0.31%) |
Mar 22, 2013 | 6.541 | 6.650 | 6.520 | 6.636 | 621,629 | +0.12(+1.78%) |
Mar 21, 2013 | 6.445 | 6.541 | 6.445 | 6.520 | 687,652 | +0.05(+0.84%) |
Mar 20, 2013 | 6.506 | 6.520 | 6.445 | 6.466 | 293,847 | -0.03(-0.52%) |
Mar 19, 2013 | 6.472 | 6.520 | 6.425 | 6.500 | 345,679 | +0.03(+0.42%) |
Mar 18, 2013 | 6.500 | 6.554 | 6.452 | 6.472 | 352,237 | -0.10(-1.45%) |
Mar 15, 2013 | 6.527 | 6.581 | 6.513 | 6.568 | 741,036 | +0.01(+0.10%) |
Mar 14, 2013 | 6.615 | 6.615 | 6.534 | 6.561 | 331,534 | -0.05(-0.82%) |
Mar 13, 2013 | 6.609 | 6.656 | 6.547 | 6.615 | 344,616 | -0.01(-0.10%) |
Mar 12, 2013 | 6.541 | 6.629 | 6.520 | 6.622 | 487,294 | +0.05(+0.73%) |
Mar 11, 2013 | 6.602 | 6.663 | 6.547 | 6.575 | 429,079 | -0.07(-1.03%) |
Mar 08, 2013 | 6.707 | 6.711 | 6.622 | 6.643 | 365,413 | -0.05(-0.81%) |
Mar 07, 2013 | 6.609 | 6.711 | 6.609 | 6.697 | 464,201 | +0.08(+1.24%) |
Mar 06, 2013 | 6.615 | 6.622 | 6.581 | 6.615 | 427,313 | -0.01(-0.10%) |
Mar 05, 2013 | 6.609 | 6.636 | 6.588 | 6.622 | 592,780 | +0.01(+0.21%) |
Mar 04, 2013 | 6.575 | 6.609 | 6.575 | 6.609 | 319,043 | +0.03(+0.52%) |
Mar 01, 2013 | 6.438 | 6.581 | 6.438 | 6.575 | 461,236 | +0.10(+1.47%) |
Feb 28, 2013 | 6.544 | 6.547 | 6.472 | 6.479 | 939,370 | -0.07(-1.14%) |
Feb 27, 2013 | 6.404 | 6.581 | 6.404 | 6.554 | 425,526 | +0.14(+2.23%) |
Feb 26, 2013 | 6.384 | 6.432 | 6.384 | 6.411 | 295,252 | +0.05(+0.75%) |
Feb 25, 2013 | 6.506 | 6.520 | 6.363 | 6.363 | 435,574 | -0.14(-2.10%) |
Feb 22, 2013 | 6.445 | 6.500 | 6.432 | 6.500 | 350,553 | +0.08(+1.27%) |
Feb 21, 2013 | 6.411 | 6.479 | 6.391 | 6.418 | 585,696 | +0.01(+0.21%) |
Feb 20, 2013 | 6.466 | 6.534 | 6.404 | 6.404 | 586,301 | -0.07(-1.16%) |
Feb 19, 2013 | 6.479 | 6.527 | 6.438 | 6.479 | 801,356 | +0.00(+0.00%) |
Feb 15, 2013 | 6.397 | 6.486 | 6.397 | 6.479 | 573,989 | +0.05(+0.85%) |
Feb 14, 2013 | 6.445 | 6.462 | 6.397 | 6.425 | 331,355 | -0.02(-0.32%) |
Feb 13, 2013 | 6.336 | 6.445 | 6.336 | 6.445 | 460,574 | +0.10(+1.50%) |
Feb 12, 2013 | 6.350 | 6.363 | 6.329 | 6.350 | 446,544 | +0.01(+0.21%) |
Feb 11, 2013 | 6.316 | 6.343 | 6.275 | 6.336 | 342,296 | +0.04(+0.65%) |
Feb 08, 2013 | 6.268 | 6.309 | 6.248 | 6.295 | 317,847 | +0.01(+0.22%) |
Feb 07, 2013 | 6.248 | 6.288 | 6.213 | 6.282 | 313,885 | +0.01(+0.22%) |
Feb 06, 2013 | 6.234 | 6.302 | 6.220 | 6.268 | 493,249 | -0.05(-0.86%) |
Feb 04, 2013 | 6.391 | 6.425 | 6.309 | 6.323 | 310,427 | -0.11(-1.69%) |