Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.327 | 6.378 | 6.293 | 6.344 | 1,372,458 | +0.03(+0.40%) |
Apr 29, 2013 | 6.487 | 6.487 | 6.285 | 6.319 | 1,727,286 | -0.10(-1.58%) |
Apr 26, 2013 | 6.395 | 6.454 | 6.386 | 6.420 | 2,388,996 | +0.03(+0.40%) |
Apr 25, 2013 | 6.589 | 6.665 | 6.361 | 6.395 | 2,822,047 | -0.13(-2.07%) |
Apr 24, 2013 | 6.454 | 6.563 | 6.437 | 6.530 | 1,686,692 | +0.07(+1.04%) |
Apr 23, 2013 | 6.378 | 6.466 | 6.336 | 6.462 | 1,638,173 | +0.08(+1.32%) |
Apr 22, 2013 | 6.276 | 6.407 | 6.150 | 6.378 | 1,617,707 | +0.15(+2.44%) |
Apr 19, 2013 | 6.209 | 6.310 | 6.158 | 6.226 | 1,402,027 | +0.02(+0.27%) |
Apr 18, 2013 | 6.158 | 6.217 | 6.057 | 6.209 | 2,174,904 | +0.08(+1.38%) |
Apr 17, 2013 | 6.217 | 6.243 | 6.023 | 6.125 | 2,371,591 | -0.13(-2.02%) |
Apr 16, 2013 | 6.260 | 6.336 | 6.217 | 6.251 | 2,058,381 | +0.06(+0.95%) |
Apr 15, 2013 | 6.555 | 6.555 | 6.158 | 6.192 | 4,208,737 | -0.37(-5.66%) |
Apr 12, 2013 | 6.513 | 6.580 | 6.479 | 6.563 | 2,584,458 | +0.02(+0.26%) |
Apr 11, 2013 | 6.470 | 6.580 | 6.395 | 6.546 | 2,888,724 | +0.06(+0.91%) |
Apr 10, 2013 | 6.260 | 6.487 | 6.234 | 6.487 | 3,488,936 | +0.27(+4.34%) |
Apr 09, 2013 | 6.285 | 6.285 | 6.201 | 6.217 | 2,990,816 | -0.07(-1.07%) |
Apr 08, 2013 | 6.184 | 6.302 | 6.167 | 6.285 | 2,707,782 | +0.09(+1.50%) |
Apr 05, 2013 | 6.251 | 6.268 | 6.108 | 6.192 | 3,016,535 | -0.01(-0.14%) |
Apr 04, 2013 | 6.217 | 6.226 | 6.125 | 6.201 | 2,306,237 | +0.00(+0.00%) |
Apr 03, 2013 | 6.276 | 6.293 | 6.133 | 6.201 | 4,238,797 | -0.06(-0.94%) |
Apr 02, 2013 | 6.251 | 6.327 | 6.243 | 6.260 | 3,704,281 | +0.01(+0.13%) |
Apr 01, 2013 | 6.319 | 6.319 | 6.217 | 6.251 | 3,890,711 | -0.07(-1.07%) |
Mar 28, 2013 | 6.268 | 6.319 | 6.234 | 6.319 | 3,981,925 | +0.08(+1.22%) |
Mar 27, 2013 | 6.268 | 6.336 | 6.141 | 6.243 | 3,244,752 | -0.03(-0.40%) |
Mar 26, 2013 | 6.116 | 6.276 | 6.091 | 6.268 | 4,669,065 | +0.15(+2.48%) |
Mar 25, 2013 | 6.040 | 6.150 | 5.998 | 6.116 | 3,878,737 | +0.07(+1.12%) |
Mar 22, 2013 | 5.964 | 6.091 | 5.947 | 6.049 | 19,727,774 | -0.09(-1.51%) |
Mar 21, 2013 | 6.217 | 6.234 | 6.074 | 6.141 | 2,141,588 | -0.13(-2.15%) |
Mar 20, 2013 | 6.319 | 6.378 | 6.243 | 6.276 | 1,474,165 | -0.02(-0.27%) |
Mar 19, 2013 | 6.234 | 6.323 | 6.192 | 6.293 | 1,557,349 | -0.03(-0.53%) |
Mar 18, 2013 | 6.293 | 6.340 | 6.243 | 6.327 | 1,170,406 | -0.08(-1.19%) |
Mar 15, 2013 | 6.395 | 6.411 | 6.310 | 6.403 | 1,876,615 | -0.01(-0.13%) |
Mar 14, 2013 | 6.395 | 6.411 | 6.327 | 6.411 | 1,374,742 | +0.05(+0.80%) |
Mar 13, 2013 | 6.336 | 6.386 | 6.285 | 6.361 | 826,655 | +0.02(+0.27%) |
Mar 12, 2013 | 6.361 | 6.403 | 6.314 | 6.344 | 735,791 | -0.02(-0.27%) |
Mar 11, 2013 | 6.378 | 6.407 | 6.352 | 6.361 | 898,895 | -0.03(-0.40%) |
Mar 08, 2013 | 6.386 | 6.403 | 6.319 | 6.386 | 907,885 | +0.06(+0.93%) |
Mar 07, 2013 | 6.302 | 6.344 | 6.184 | 6.327 | 2,051,215 | +0.04(+0.67%) |
Mar 06, 2013 | 6.378 | 6.378 | 6.260 | 6.285 | 1,297,959 | -0.05(-0.80%) |
Mar 05, 2013 | 6.302 | 6.386 | 6.260 | 6.336 | 1,572,676 | +0.02(+0.27%) |
Mar 04, 2013 | 6.243 | 6.340 | 6.226 | 6.319 | 1,365,542 | +0.06(+0.94%) |
Mar 01, 2013 | 6.192 | 6.260 | 6.108 | 6.260 | 1,496,537 | +0.00(+0.00%) |
Feb 28, 2013 | 6.272 | 6.310 | 6.234 | 6.260 | 1,605,281 | +0.03(+0.54%) |
Feb 27, 2013 | 6.125 | 6.243 | 6.125 | 6.226 | 1,232,835 | +0.12(+1.93%) |
Feb 26, 2013 | 6.023 | 6.125 | 5.990 | 6.108 | 1,605,793 | -0.09(-1.50%) |
Feb 22, 2013 | 6.108 | 6.201 | 6.057 | 6.201 | 1,730,863 | +0.15(+2.51%) |
Feb 21, 2013 | 6.023 | 6.141 | 5.964 | 6.049 | 1,664,626 | +0.01(+0.14%) |
Feb 20, 2013 | 6.260 | 6.323 | 6.032 | 6.040 | 2,131,073 | -0.22(-3.50%) |
Feb 19, 2013 | 6.369 | 6.373 | 6.243 | 6.260 | 2,334,878 | -0.11(-1.72%) |
Feb 15, 2013 | 6.310 | 6.420 | 6.302 | 6.369 | 1,109,475 | +0.05(+0.80%) |
Feb 14, 2013 | 6.276 | 6.336 | 6.268 | 6.319 | 980,529 | +0.01(+0.13%) |
Feb 13, 2013 | 6.217 | 6.327 | 6.209 | 6.310 | 1,845,822 | +0.12(+1.91%) |
Feb 12, 2013 | 6.243 | 6.268 | 6.175 | 6.192 | 1,279,697 | -0.03(-0.54%) |
Feb 11, 2013 | 6.454 | 6.648 | 6.158 | 6.226 | 2,888,038 | +0.12(+1.93%) |
Feb 08, 2013 | 6.074 | 6.150 | 6.032 | 6.108 | 1,085,567 | +0.08(+1.26%) |
Feb 07, 2013 | 5.998 | 6.099 | 5.905 | 6.032 | 2,528,346 | +0.05(+0.85%) |
Feb 06, 2013 | 5.973 | 6.049 | 5.956 | 5.981 | 1,860,672 | +0.03(+0.57%) |
Feb 04, 2013 | 5.981 | 6.006 | 5.905 | 5.947 | 1,263,971 | -0.04(-0.70%) |