Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.603 | 6.714 | 6.551 | 6.596 | 1,363,981 | +0.03(+0.42%) |
Apr 29, 2013 | 6.339 | 6.589 | 6.339 | 6.568 | 1,016,804 | +0.23(+3.62%) |
Apr 26, 2013 | 6.408 | 6.367 | 6.297 | 6.339 | 1,038,644 | -0.03(-0.44%) |
Apr 25, 2013 | 6.499 | 6.534 | 6.360 | 6.367 | 1,166,688 | -0.13(-2.03%) |
Apr 24, 2013 | 6.499 | 6.575 | 6.447 | 6.499 | 963,802 | +0.06(+0.97%) |
Apr 23, 2013 | 6.541 | 6.603 | 6.367 | 6.436 | 1,508,077 | -0.10(-1.59%) |
Apr 22, 2013 | 6.492 | 6.596 | 6.450 | 6.541 | 1,003,698 | +0.05(+0.75%) |
Apr 19, 2013 | 6.492 | 6.513 | 6.395 | 6.492 | 1,003,092 | +0.06(+0.86%) |
Apr 18, 2013 | 6.450 | 6.513 | 6.381 | 6.436 | 1,193,624 | +0.00(+0.00%) |
Apr 17, 2013 | 6.547 | 6.589 | 6.395 | 6.436 | 1,618,040 | -0.11(-1.70%) |
Apr 16, 2013 | 6.561 | 6.666 | 6.499 | 6.547 | 1,064,541 | +0.05(+0.75%) |
Apr 15, 2013 | 6.721 | 6.763 | 6.436 | 6.499 | 2,334,296 | -0.31(-4.49%) |
Apr 12, 2013 | 6.638 | 6.832 | 6.617 | 6.805 | 1,124,612 | +0.13(+1.98%) |
Apr 11, 2013 | 6.700 | 6.777 | 6.631 | 6.673 | 1,236,499 | -0.07(-1.03%) |
Apr 10, 2013 | 6.638 | 6.812 | 6.575 | 6.742 | 1,952,343 | -0.09(-1.32%) |
Apr 09, 2013 | 6.693 | 6.992 | 6.686 | 6.832 | 1,377,373 | +0.14(+2.08%) |
Apr 08, 2013 | 6.742 | 6.742 | 6.520 | 6.693 | 1,236,564 | -0.04(-0.62%) |
Apr 05, 2013 | 6.575 | 6.735 | 6.464 | 6.735 | 1,120,266 | +0.02(+0.31%) |
Apr 04, 2013 | 6.631 | 6.769 | 6.541 | 6.714 | 1,181,291 | +0.06(+0.84%) |
Apr 03, 2013 | 6.874 | 6.909 | 6.610 | 6.659 | 2,076,348 | -0.24(-3.43%) |
Apr 02, 2013 | 6.965 | 7.062 | 6.867 | 6.895 | 2,224,865 | -0.09(-1.29%) |
Apr 01, 2013 | 7.249 | 7.347 | 6.951 | 6.985 | 3,360,054 | -0.42(-5.72%) |
Mar 28, 2013 | 7.541 | 7.708 | 7.131 | 7.409 | 6,576,014 | -0.03(-0.47%) |
Mar 27, 2013 | 7.055 | 7.507 | 6.881 | 7.444 | 9,057,950 | +0.83(+12.62%) |
Mar 26, 2013 | 7.020 | 7.069 | 6.575 | 6.610 | 2,034,686 | -0.40(-5.65%) |
Mar 25, 2013 | 7.124 | 7.159 | 6.916 | 7.006 | 1,789,140 | -0.01(-0.10%) |
Mar 22, 2013 | 6.812 | 7.388 | 6.798 | 7.013 | 5,578,027 | +0.34(+5.10%) |
Mar 21, 2013 | 6.332 | 6.832 | 6.297 | 6.673 | 2,374,567 | +0.34(+5.38%) |
Mar 20, 2013 | 6.339 | 6.367 | 6.263 | 6.332 | 599,848 | +0.03(+0.44%) |
Mar 19, 2013 | 6.318 | 6.353 | 6.256 | 6.304 | 951,968 | +0.03(+0.44%) |
Mar 18, 2013 | 6.311 | 6.429 | 6.207 | 6.276 | 2,708,300 | +0.10(+1.69%) |
Mar 15, 2013 | 6.026 | 6.214 | 5.957 | 6.172 | 932,271 | +0.09(+1.49%) |
Mar 14, 2013 | 6.179 | 6.304 | 5.825 | 6.082 | 1,998,273 | -0.24(-3.85%) |
Mar 13, 2013 | 6.374 | 6.388 | 6.318 | 6.325 | 488,092 | -0.07(-1.09%) |
Mar 12, 2013 | 6.422 | 6.457 | 6.318 | 6.395 | 652,202 | -0.03(-0.43%) |
Mar 11, 2013 | 6.325 | 6.450 | 6.304 | 6.422 | 1,199,061 | +0.13(+1.99%) |
Mar 08, 2013 | 6.311 | 6.342 | 6.228 | 6.297 | 797,369 | -0.01(-0.22%) |
Mar 07, 2013 | 6.193 | 6.388 | 6.193 | 6.311 | 1,221,414 | +0.10(+1.68%) |
Mar 06, 2013 | 6.089 | 6.207 | 6.075 | 6.207 | 402,113 | +0.13(+2.06%) |
Mar 05, 2013 | 5.818 | 6.117 | 5.818 | 6.082 | 672,443 | +0.28(+4.79%) |
Mar 04, 2013 | 5.887 | 5.887 | 5.783 | 5.804 | 612,690 | -0.08(-1.42%) |
Mar 01, 2013 | 5.859 | 5.943 | 5.852 | 5.887 | 189,088 | -0.01(-0.24%) |
Feb 28, 2013 | 6.005 | 6.082 | 5.873 | 5.901 | 647,231 | -0.17(-2.75%) |
Feb 27, 2013 | 5.908 | 6.068 | 5.908 | 6.068 | 553,209 | +0.17(+2.83%) |
Feb 26, 2013 | 5.908 | 5.922 | 5.845 | 5.901 | 288,684 | +0.02(+0.35%) |
Feb 22, 2013 | 5.971 | 6.012 | 5.852 | 5.880 | 357,583 | -0.08(-1.40%) |
Feb 21, 2013 | 6.228 | 6.256 | 5.727 | 5.964 | 841,466 | -0.28(-4.56%) |
Feb 20, 2013 | 6.158 | 6.290 | 6.158 | 6.249 | 961,494 | +0.03(+0.56%) |
Feb 19, 2013 | 6.158 | 6.214 | 6.117 | 6.214 | 269,904 | +0.08(+1.36%) |
Feb 15, 2013 | 6.193 | 6.249 | 6.123 | 6.130 | 317,142 | -0.07(-1.12%) |
Feb 14, 2013 | 6.276 | 6.290 | 6.179 | 6.200 | 287,579 | -0.09(-1.44%) |
Feb 13, 2013 | 6.339 | 6.381 | 6.256 | 6.290 | 647,284 | +0.00(+0.00%) |
Feb 12, 2013 | 6.151 | 6.374 | 6.122 | 6.290 | 841,414 | +0.14(+2.26%) |
Feb 11, 2013 | 6.068 | 6.165 | 6.068 | 6.151 | 382,719 | +0.05(+0.80%) |
Feb 08, 2013 | 6.005 | 6.165 | 6.005 | 6.103 | 367,832 | +0.09(+1.50%) |
Feb 07, 2013 | 6.047 | 6.096 | 5.964 | 6.012 | 306,688 | -0.04(-0.69%) |
Feb 06, 2013 | 5.964 | 6.096 | 5.943 | 6.054 | 313,562 | +0.02(+0.35%) |
Feb 04, 2013 | 6.075 | 6.110 | 6.019 | 6.033 | 423,560 | -0.08(-1.36%) |