Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.575 | 6.686 | 6.524 | 6.569 | 1,369,701 | +0.03(+0.42%) |
Apr 29, 2013 | 6.312 | 6.562 | 6.312 | 6.541 | 1,021,068 | +0.23(+3.62%) |
Apr 26, 2013 | 6.382 | 6.340 | 6.271 | 6.312 | 1,042,999 | -0.03(-0.44%) |
Apr 25, 2013 | 6.472 | 6.506 | 6.333 | 6.340 | 1,171,580 | -0.13(-2.03%) |
Apr 24, 2013 | 6.472 | 6.548 | 6.420 | 6.472 | 967,843 | +0.06(+0.97%) |
Apr 23, 2013 | 6.513 | 6.575 | 6.340 | 6.409 | 1,514,400 | -0.10(-1.59%) |
Apr 22, 2013 | 6.465 | 6.569 | 6.423 | 6.513 | 1,007,906 | +0.05(+0.75%) |
Apr 19, 2013 | 6.465 | 6.486 | 6.368 | 6.465 | 1,007,298 | +0.06(+0.86%) |
Apr 18, 2013 | 6.423 | 6.486 | 6.354 | 6.409 | 1,198,628 | +0.00(+0.00%) |
Apr 17, 2013 | 6.520 | 6.562 | 6.368 | 6.409 | 1,624,824 | -0.11(-1.70%) |
Apr 16, 2013 | 6.534 | 6.638 | 6.472 | 6.520 | 1,069,005 | +0.05(+0.75%) |
Apr 15, 2013 | 6.693 | 6.735 | 6.409 | 6.472 | 2,344,083 | -0.30(-4.49%) |
Apr 12, 2013 | 6.610 | 6.804 | 6.589 | 6.776 | 1,129,328 | +0.13(+1.98%) |
Apr 11, 2013 | 6.672 | 6.749 | 6.603 | 6.645 | 1,241,684 | -0.07(-1.03%) |
Apr 10, 2013 | 6.610 | 6.783 | 6.548 | 6.714 | 1,960,529 | -0.09(-1.32%) |
Apr 09, 2013 | 6.665 | 6.963 | 6.658 | 6.804 | 1,383,148 | +0.14(+2.08%) |
Apr 08, 2013 | 6.714 | 6.714 | 6.492 | 6.665 | 1,241,749 | -0.04(-0.62%) |
Apr 05, 2013 | 6.548 | 6.707 | 6.437 | 6.707 | 1,124,963 | +0.02(+0.31%) |
Apr 04, 2013 | 6.603 | 6.741 | 6.513 | 6.686 | 1,186,244 | +0.06(+0.84%) |
Apr 03, 2013 | 6.845 | 6.880 | 6.582 | 6.631 | 2,085,054 | -0.24(-3.43%) |
Apr 02, 2013 | 6.935 | 7.032 | 6.839 | 6.866 | 2,234,194 | -0.09(-1.29%) |
Apr 01, 2013 | 7.219 | 7.316 | 6.922 | 6.956 | 3,374,142 | -0.42(-5.72%) |
Mar 28, 2013 | 7.510 | 7.676 | 7.102 | 7.378 | 6,603,587 | -0.03(-0.47%) |
Mar 27, 2013 | 7.025 | 7.475 | 6.852 | 7.413 | 9,095,930 | +0.83(+12.62%) |
Mar 26, 2013 | 6.991 | 7.039 | 6.548 | 6.582 | 2,043,217 | -0.39(-5.65%) |
Mar 25, 2013 | 7.095 | 7.129 | 6.887 | 6.977 | 1,796,642 | -0.01(-0.10%) |
Mar 22, 2013 | 6.783 | 7.358 | 6.769 | 6.984 | 5,601,416 | +0.34(+5.10%) |
Mar 21, 2013 | 6.306 | 6.804 | 6.271 | 6.645 | 2,384,523 | +0.34(+5.38%) |
Mar 20, 2013 | 6.312 | 6.340 | 6.236 | 6.306 | 602,363 | +0.03(+0.44%) |
Mar 19, 2013 | 6.292 | 6.326 | 6.229 | 6.278 | 955,960 | +0.03(+0.44%) |
Mar 18, 2013 | 6.285 | 6.402 | 6.181 | 6.250 | 2,719,656 | +0.10(+1.69%) |
Mar 15, 2013 | 6.001 | 6.188 | 5.932 | 6.146 | 936,180 | +0.09(+1.49%) |
Mar 14, 2013 | 6.153 | 6.278 | 5.800 | 6.056 | 2,006,652 | -0.24(-3.85%) |
Mar 13, 2013 | 6.347 | 6.361 | 6.292 | 6.299 | 490,139 | -0.07(-1.09%) |
Mar 12, 2013 | 6.396 | 6.430 | 6.292 | 6.368 | 654,936 | -0.03(-0.43%) |
Mar 11, 2013 | 6.299 | 6.423 | 6.278 | 6.396 | 1,204,088 | +0.12(+1.99%) |
Mar 08, 2013 | 6.285 | 6.316 | 6.202 | 6.271 | 800,712 | -0.01(-0.22%) |
Mar 07, 2013 | 6.167 | 6.361 | 6.167 | 6.285 | 1,226,535 | +0.10(+1.68%) |
Mar 06, 2013 | 6.063 | 6.181 | 6.049 | 6.181 | 403,799 | +0.12(+2.06%) |
Mar 05, 2013 | 5.793 | 6.091 | 5.793 | 6.056 | 675,263 | +0.28(+4.79%) |
Mar 04, 2013 | 5.863 | 5.863 | 5.759 | 5.780 | 615,259 | -0.08(-1.42%) |
Mar 01, 2013 | 5.835 | 5.918 | 5.828 | 5.863 | 189,881 | -0.01(-0.24%) |
Feb 28, 2013 | 5.980 | 6.056 | 5.849 | 5.876 | 649,945 | -0.17(-2.75%) |
Feb 27, 2013 | 5.883 | 6.043 | 5.883 | 6.043 | 555,528 | +0.17(+2.83%) |
Feb 26, 2013 | 5.883 | 5.897 | 5.821 | 5.876 | 289,894 | +0.02(+0.35%) |
Feb 22, 2013 | 5.946 | 5.987 | 5.828 | 5.856 | 359,082 | -0.08(-1.40%) |
Feb 21, 2013 | 6.202 | 6.229 | 5.703 | 5.939 | 844,994 | -0.28(-4.56%) |
Feb 20, 2013 | 6.133 | 6.264 | 6.133 | 6.223 | 965,526 | +0.03(+0.56%) |
Feb 19, 2013 | 6.133 | 6.188 | 6.091 | 6.188 | 271,036 | +0.08(+1.36%) |
Feb 15, 2013 | 6.167 | 6.223 | 6.098 | 6.105 | 318,471 | -0.07(-1.12%) |
Feb 14, 2013 | 6.250 | 6.264 | 6.153 | 6.174 | 288,785 | -0.09(-1.44%) |
Feb 13, 2013 | 6.312 | 6.354 | 6.229 | 6.264 | 649,998 | +0.00(+0.00%) |
Feb 12, 2013 | 6.126 | 6.347 | 6.097 | 6.264 | 844,942 | +0.14(+2.26%) |
Feb 11, 2013 | 6.043 | 6.139 | 6.043 | 6.126 | 384,323 | +0.05(+0.80%) |
Feb 08, 2013 | 5.980 | 6.139 | 5.980 | 6.077 | 369,375 | +0.09(+1.50%) |
Feb 07, 2013 | 6.022 | 6.070 | 5.939 | 5.987 | 307,974 | -0.04(-0.69%) |
Feb 06, 2013 | 5.939 | 6.070 | 5.918 | 6.029 | 314,877 | +0.02(+0.35%) |
Feb 04, 2013 | 6.049 | 6.084 | 5.994 | 6.008 | 425,336 | -0.08(-1.36%) |