Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.816 | 6.915 | 6.776 | 6.912 | 1,494,753 | +0.11(+1.59%) |
Apr 29, 2013 | 6.736 | 6.828 | 6.683 | 6.804 | 2,115,212 | +0.06(+0.92%) |
Apr 26, 2013 | 6.723 | 6.764 | 6.720 | 6.742 | 1,053,633 | +0.02(+0.32%) |
Apr 25, 2013 | 6.625 | 6.745 | 6.572 | 6.720 | 1,793,827 | +0.14(+2.11%) |
Apr 24, 2013 | 6.572 | 6.600 | 6.516 | 6.581 | 1,437,271 | +0.02(+0.24%) |
Apr 23, 2013 | 6.424 | 6.572 | 6.408 | 6.566 | 1,365,001 | +0.16(+2.51%) |
Apr 22, 2013 | 6.390 | 6.445 | 6.325 | 6.405 | 897,513 | +0.01(+0.14%) |
Apr 19, 2013 | 6.328 | 6.445 | 6.294 | 6.396 | 957,530 | +0.06(+0.93%) |
Apr 18, 2013 | 6.498 | 6.510 | 6.325 | 6.337 | 1,094,334 | -0.15(-2.29%) |
Apr 17, 2013 | 6.424 | 6.520 | 6.327 | 6.486 | 1,976,572 | +0.04(+0.67%) |
Apr 16, 2013 | 6.461 | 6.594 | 6.418 | 6.442 | 2,760,341 | -0.01(-0.14%) |
Apr 15, 2013 | 6.489 | 6.578 | 6.436 | 6.452 | 3,046,300 | -0.02(-0.38%) |
Apr 12, 2013 | 6.346 | 6.479 | 6.331 | 6.476 | 3,039,585 | +0.10(+1.50%) |
Apr 11, 2013 | 6.331 | 6.411 | 6.300 | 6.380 | 1,760,588 | +0.06(+0.93%) |
Apr 10, 2013 | 6.180 | 6.346 | 6.173 | 6.322 | 1,798,791 | +0.15(+2.45%) |
Apr 09, 2013 | 6.207 | 6.214 | 6.136 | 6.170 | 820,713 | -0.01(-0.15%) |
Apr 08, 2013 | 6.059 | 6.180 | 6.044 | 6.180 | 1,536,656 | +0.15(+2.41%) |
Apr 05, 2013 | 6.056 | 6.059 | 5.954 | 6.034 | 1,771,550 | -0.09(-1.41%) |
Apr 04, 2013 | 6.146 | 6.170 | 6.078 | 6.121 | 1,337,673 | -0.04(-0.60%) |
Apr 03, 2013 | 6.207 | 6.260 | 6.041 | 6.158 | 2,307,330 | -0.04(-0.65%) |
Apr 02, 2013 | 6.325 | 6.334 | 6.189 | 6.198 | 1,281,482 | -0.08(-1.33%) |
Apr 01, 2013 | 6.183 | 6.282 | 6.172 | 6.282 | 2,386,468 | +0.09(+1.50%) |
Mar 28, 2013 | 6.152 | 6.229 | 6.136 | 6.189 | 3,145,093 | +0.05(+0.81%) |
Mar 27, 2013 | 6.136 | 6.170 | 6.084 | 6.139 | 1,024,880 | -0.04(-0.65%) |
Mar 26, 2013 | 6.161 | 6.201 | 6.105 | 6.180 | 1,212,400 | +0.03(+0.45%) |
Mar 25, 2013 | 6.204 | 6.204 | 6.118 | 6.152 | 803,498 | -0.03(-0.45%) |
Mar 22, 2013 | 6.201 | 6.201 | 6.081 | 6.180 | 2,292,960 | +0.00(+0.00%) |
Mar 21, 2013 | 6.149 | 6.234 | 6.093 | 6.180 | 940,480 | -0.09(-1.48%) |
Mar 20, 2013 | 6.346 | 6.353 | 6.272 | 6.272 | 1,130,900 | -0.03(-0.44%) |
Mar 19, 2013 | 6.371 | 6.402 | 6.291 | 6.300 | 968,434 | -0.07(-1.12%) |
Mar 18, 2013 | 6.300 | 6.377 | 6.254 | 6.371 | 1,917,921 | +0.00(+0.05%) |
Mar 15, 2013 | 6.331 | 6.408 | 6.272 | 6.368 | 7,226,757 | +0.03(+0.49%) |
Mar 14, 2013 | 6.112 | 6.353 | 6.050 | 6.337 | 5,781,764 | +0.22(+3.64%) |
Mar 13, 2013 | 6.118 | 6.158 | 6.068 | 6.115 | 1,423,163 | +0.01(+0.20%) |
Mar 12, 2013 | 6.081 | 6.149 | 6.059 | 6.102 | 1,644,542 | +0.03(+0.46%) |
Mar 11, 2013 | 6.143 | 6.177 | 6.059 | 6.075 | 2,083,987 | -0.09(-1.45%) |
Mar 08, 2013 | 5.997 | 6.180 | 5.954 | 6.164 | 6,029,863 | +0.20(+3.37%) |
Mar 07, 2013 | 6.013 | 6.056 | 5.889 | 5.963 | 28,394,216 | -0.24(-3.84%) |
Mar 06, 2013 | 6.272 | 6.288 | 6.112 | 6.201 | 3,115,295 | -0.12(-1.91%) |
Mar 05, 2013 | 6.371 | 6.421 | 6.288 | 6.322 | 1,914,549 | -0.04(-0.58%) |
Mar 04, 2013 | 6.334 | 6.489 | 6.245 | 6.359 | 1,073,505 | -0.29(-4.41%) |
Mar 01, 2013 | 6.489 | 6.679 | 6.439 | 6.652 | 969,576 | +0.10(+1.46%) |
Feb 28, 2013 | 6.566 | 6.584 | 6.479 | 6.557 | 697,954 | -0.01(-0.09%) |
Feb 27, 2013 | 6.501 | 6.625 | 6.501 | 6.563 | 567,610 | +0.05(+0.76%) |
Feb 26, 2013 | 6.393 | 6.560 | 6.380 | 6.513 | 1,984,709 | -0.07(-1.13%) |
Feb 22, 2013 | 6.603 | 6.691 | 6.520 | 6.587 | 1,172,174 | -0.01(-0.19%) |
Feb 21, 2013 | 6.773 | 6.813 | 6.096 | 6.600 | 2,088,113 | -0.19(-2.78%) |
Feb 20, 2013 | 6.813 | 6.896 | 6.739 | 6.788 | 1,032,049 | -0.07(-0.99%) |
Feb 19, 2013 | 6.634 | 6.859 | 6.631 | 6.856 | 3,048,776 | +0.24(+3.59%) |
Feb 15, 2013 | 6.671 | 6.674 | 6.581 | 6.618 | 3,880,713 | -0.03(-0.51%) |
Feb 14, 2013 | 6.628 | 6.674 | 6.609 | 6.652 | 925,285 | +0.02(+0.28%) |
Feb 13, 2013 | 6.643 | 6.655 | 6.621 | 6.634 | 402,312 | +0.01(+0.09%) |
Feb 12, 2013 | 6.659 | 6.671 | 6.606 | 6.628 | 1,035,156 | -0.03(-0.46%) |
Feb 11, 2013 | 6.714 | 6.714 | 6.628 | 6.659 | 522,051 | -0.05(-0.74%) |
Feb 08, 2013 | 6.693 | 6.777 | 6.669 | 6.708 | 369,802 | +0.03(+0.51%) |
Feb 07, 2013 | 6.723 | 6.764 | 6.646 | 6.674 | 1,015,278 | -0.07(-1.10%) |
Feb 06, 2013 | 6.665 | 6.748 | 6.649 | 6.748 | 500,020 | +0.20(+3.07%) |
Feb 04, 2013 | 6.649 | 6.680 | 6.532 | 6.547 | 484,217 | -0.15(-2.31%) |