Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.748 | 6.806 | 6.748 | 6.802 | 0 | +0.09(+1.29%) |
Apr 29, 2013 | 6.608 | 6.777 | 6.533 | 6.715 | 29,992 | +0.12(+1.75%) |
Apr 26, 2013 | 6.608 | 6.608 | 6.599 | 6.599 | 1,209 | -0.00(-0.06%) |
Apr 25, 2013 | 6.612 | 6.612 | 6.488 | 6.604 | 5,081 | -0.05(-0.68%) |
Apr 24, 2013 | 6.649 | 6.649 | 6.649 | 6.649 | 0 | +0.08(+1.26%) |
Apr 23, 2013 | 6.566 | 6.566 | 6.566 | 6.566 | 725 | +0.08(+1.21%) |
Apr 22, 2013 | 6.550 | 6.550 | 6.488 | 6.488 | 0 | -0.06(-0.95%) |
Apr 19, 2013 | 6.599 | 6.690 | 6.550 | 6.550 | 9,352 | -0.02(-0.38%) |
Apr 17, 2013 | 6.575 | 6.575 | 6.575 | 6.575 | 19,601 | +0.00(+0.06%) |
Apr 16, 2013 | 6.579 | 6.579 | 6.571 | 6.571 | 5,798 | -0.09(-1.36%) |
Apr 15, 2013 | 6.695 | 6.695 | 6.653 | 6.661 | 3,658 | -0.03(-0.49%) |
Apr 12, 2013 | 6.653 | 6.695 | 6.591 | 6.695 | 13,219 | +0.05(+0.68%) |
Apr 11, 2013 | 6.612 | 6.649 | 6.612 | 6.649 | 3,145 | +0.04(+0.63%) |
Apr 10, 2013 | 6.608 | 6.608 | 6.608 | 6.608 | 241 | +0.00(+0.00%) |
Apr 09, 2013 | 6.550 | 6.649 | 6.550 | 6.608 | 12,063 | +0.02(+0.25%) |
Apr 08, 2013 | 6.554 | 6.599 | 6.554 | 6.591 | 11,264 | -0.06(-0.93%) |
Apr 05, 2013 | 6.599 | 6.686 | 6.599 | 6.653 | 725 | -0.01(-0.12%) |
Apr 04, 2013 | 6.604 | 6.661 | 6.604 | 6.661 | 1,330 | +0.06(+0.88%) |
Apr 03, 2013 | 6.546 | 6.616 | 6.546 | 6.604 | 14,274 | +0.05(+0.76%) |
Apr 01, 2013 | 6.554 | 6.554 | 6.554 | 6.554 | 0 | +0.00(+0.06%) |
Mar 28, 2013 | 6.612 | 6.612 | 6.550 | 6.550 | 4,053 | -0.06(-0.94%) |
Mar 27, 2013 | 6.595 | 6.612 | 6.583 | 6.612 | 5,081 | +0.02(+0.33%) |
Mar 26, 2013 | 6.633 | 6.653 | 6.590 | 6.590 | 9,865 | -0.02(-0.33%) |
Mar 25, 2013 | 6.542 | 6.707 | 6.542 | 6.612 | 1,693 | +0.07(+1.07%) |
Mar 22, 2013 | 6.794 | 6.794 | 6.542 | 6.542 | 6,499 | -0.26(-3.89%) |
Mar 21, 2013 | 6.728 | 6.806 | 6.728 | 6.806 | 483 | +0.00(+0.00%) |
Mar 20, 2013 | 6.806 | 6.806 | 6.806 | 6.806 | 241 | +0.21(+3.26%) |
Mar 19, 2013 | 6.653 | 6.653 | 6.571 | 6.591 | 16,568 | +0.01(+0.19%) |
Mar 18, 2013 | 6.579 | 6.579 | 6.579 | 6.579 | 241 | -0.03(-0.44%) |
Mar 15, 2013 | 6.511 | 6.674 | 6.509 | 6.608 | 4,128 | -0.17(-2.50%) |
Mar 14, 2013 | 6.339 | 8.038 | 6.339 | 6.777 | 38,050 | +0.49(+7.85%) |
Mar 13, 2013 | 6.339 | 6.339 | 6.281 | 6.284 | 17,599 | -0.02(-0.29%) |
Mar 12, 2013 | 6.343 | 6.343 | 6.302 | 6.302 | 1,693 | -0.04(-0.59%) |
Mar 11, 2013 | 6.256 | 6.343 | 6.207 | 6.339 | 26,860 | +0.15(+2.40%) |
Mar 08, 2013 | 6.203 | 6.203 | 6.190 | 6.190 | 967 | -0.02(-0.29%) |
Mar 07, 2013 | 6.188 | 6.211 | 6.133 | 6.208 | 6,524 | +0.02(+0.29%) |
Mar 06, 2013 | 6.161 | 6.190 | 6.161 | 6.190 | 483 | +0.03(+0.54%) |
Mar 05, 2013 | 6.170 | 6.178 | 6.149 | 6.157 | 27,344 | +0.02(+0.40%) |
Mar 04, 2013 | 6.228 | 6.228 | 6.095 | 6.133 | 1,209 | -0.05(-0.80%) |
Mar 01, 2013 | 6.058 | 6.232 | 6.058 | 6.182 | 3,629 | +0.12(+1.98%) |
Feb 28, 2013 | 6.062 | 6.062 | 6.062 | 6.062 | 725 | -0.04(-0.61%) |
Feb 27, 2013 | 6.095 | 6.128 | 6.095 | 6.099 | 19,359 | +0.04(+0.68%) |
Feb 26, 2013 | 6.017 | 6.261 | 6.017 | 6.058 | 8,254 | -0.02(-0.27%) |
Feb 22, 2013 | 6.110 | 6.199 | 6.075 | 6.075 | 72,226 | -0.00(-0.07%) |
Feb 21, 2013 | 6.079 | 6.079 | 6.079 | 6.079 | 241 | -0.10(-1.61%) |
Feb 20, 2013 | 6.261 | 6.273 | 6.178 | 6.178 | 21,778 | -0.07(-1.12%) |
Feb 19, 2013 | 6.248 | 6.248 | 6.248 | 6.248 | 483 | -0.04(-0.66%) |
Feb 15, 2013 | 6.211 | 6.290 | 6.199 | 6.290 | 8,227 | +0.09(+1.47%) |
Feb 14, 2013 | 6.203 | 6.203 | 6.199 | 6.199 | 967 | +0.00(+0.00%) |
Feb 13, 2013 | 6.203 | 6.203 | 6.199 | 6.199 | 483 | -0.09(-1.45%) |
Feb 12, 2013 | 6.149 | 6.302 | 6.149 | 6.290 | 11,492 | -0.11(-1.68%) |
Feb 11, 2013 | 6.281 | 6.397 | 6.046 | 6.397 | 10,405 | +0.20(+3.20%) |
Feb 08, 2013 | 6.199 | 6.199 | 6.199 | 6.199 | 4,839 | -0.10(-1.57%) |
Feb 07, 2013 | 6.256 | 6.302 | 6.256 | 6.298 | 4,839 | +0.09(+1.46%) |
Feb 06, 2013 | 5.996 | 6.207 | 5.996 | 6.207 | 9,195 | +0.18(+2.91%) |
Feb 04, 2013 | 6.161 | 6.174 | 5.967 | 6.031 | 14,277 | -0.14(-2.24%) |