Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.530 | 6.578 | 6.425 | 6.575 | 0 | +0.04(+0.58%) |
Apr 29, 2013 | 6.543 | 6.575 | 6.490 | 6.537 | 7,372,682 | +0.00(+0.05%) |
Apr 26, 2013 | 6.632 | 6.622 | 6.501 | 6.533 | 7,105,498 | -0.09(-1.35%) |
Apr 25, 2013 | 6.619 | 6.686 | 6.584 | 6.622 | 6,056,475 | +0.04(+0.58%) |
Apr 24, 2013 | 6.501 | 6.619 | 6.476 | 6.584 | 0 | +0.09(+1.37%) |
Apr 23, 2013 | 6.466 | 6.521 | 6.349 | 6.495 | 14,855,538 | -0.07(-1.11%) |
Apr 22, 2013 | 6.473 | 6.584 | 6.400 | 6.568 | 7,228,590 | +0.10(+1.53%) |
Apr 19, 2013 | 6.358 | 6.487 | 6.266 | 6.470 | 9,241,353 | +0.18(+2.83%) |
Apr 18, 2013 | 6.390 | 6.587 | 6.224 | 6.291 | 18,155,864 | -0.19(-2.99%) |
Apr 17, 2013 | 6.591 | 6.616 | 6.482 | 6.486 | 15,395,345 | -0.14(-2.18%) |
Apr 16, 2013 | 6.549 | 6.638 | 6.489 | 6.630 | 8,664,211 | +0.06(+0.95%) |
Apr 15, 2013 | 6.648 | 6.693 | 6.565 | 6.568 | 12,166,901 | -0.09(-1.39%) |
Apr 12, 2013 | 6.607 | 6.693 | 6.565 | 6.661 | 9,100,678 | +0.04(+0.67%) |
Apr 11, 2013 | 6.495 | 6.651 | 6.473 | 6.616 | 10,433,653 | +0.13(+2.04%) |
Apr 10, 2013 | 6.435 | 6.527 | 6.422 | 6.484 | 6,689,562 | +0.04(+0.67%) |
Apr 09, 2013 | 6.365 | 6.486 | 6.344 | 6.441 | 6,516,829 | +0.10(+1.61%) |
Apr 08, 2013 | 6.317 | 6.342 | 6.253 | 6.339 | 4,489,443 | +0.04(+0.56%) |
Apr 05, 2013 | 6.199 | 6.318 | 6.151 | 6.304 | 7,829,693 | +0.05(+0.87%) |
Apr 04, 2013 | 6.240 | 6.330 | 6.231 | 6.250 | 14,399,405 | +0.01(+0.15%) |
Apr 03, 2013 | 6.435 | 6.470 | 6.209 | 6.240 | 15,560,354 | -0.18(-2.87%) |
Apr 02, 2013 | 6.425 | 6.476 | 6.396 | 6.425 | 8,077,988 | +0.03(+0.45%) |
Apr 01, 2013 | 6.527 | 6.527 | 6.380 | 6.396 | 7,463,414 | -0.13(-2.00%) |
Mar 28, 2013 | 6.454 | 6.527 | 6.404 | 6.527 | 9,497,283 | +0.07(+1.08%) |
Mar 27, 2013 | 6.416 | 6.492 | 6.412 | 6.457 | 5,197,938 | -0.00(-0.05%) |
Mar 26, 2013 | 6.454 | 6.501 | 6.395 | 6.460 | 7,434,810 | +0.06(+0.90%) |
Mar 25, 2013 | 6.501 | 6.517 | 6.380 | 6.403 | 8,659,468 | -0.06(-0.98%) |
Mar 22, 2013 | 6.390 | 6.479 | 6.387 | 6.466 | 12,387,400 | +0.08(+1.20%) |
Mar 21, 2013 | 6.326 | 6.428 | 6.301 | 6.390 | 12,481,251 | +0.04(+0.71%) |
Mar 20, 2013 | 6.345 | 6.409 | 6.323 | 6.345 | 9,174,434 | +0.02(+0.35%) |
Mar 19, 2013 | 6.419 | 6.447 | 6.236 | 6.323 | 9,449,341 | -0.09(-1.34%) |
Mar 18, 2013 | 6.279 | 6.419 | 6.247 | 6.409 | 12,735,324 | +0.07(+1.06%) |
Mar 15, 2013 | 6.304 | 6.352 | 6.256 | 6.342 | 17,522,624 | +0.01(+0.10%) |
Mar 14, 2013 | 6.326 | 6.380 | 6.307 | 6.336 | 9,163,978 | +0.03(+0.51%) |
Mar 13, 2013 | 6.266 | 6.333 | 6.260 | 6.304 | 10,095,286 | +0.02(+0.30%) |
Mar 12, 2013 | 6.209 | 6.301 | 6.117 | 6.285 | 15,187,155 | +0.11(+1.70%) |
Mar 11, 2013 | 6.040 | 6.180 | 6.037 | 6.180 | 16,795,222 | +0.11(+1.78%) |
Mar 08, 2013 | 6.209 | 6.237 | 5.998 | 6.072 | 36,131,404 | -0.10(-1.55%) |
Mar 07, 2013 | 6.240 | 6.263 | 6.135 | 6.167 | 12,903,227 | -0.07(-1.07%) |
Mar 06, 2013 | 6.202 | 6.285 | 6.183 | 6.234 | 10,554,814 | -0.02(-0.36%) |
Mar 05, 2013 | 6.291 | 6.409 | 6.215 | 6.256 | 12,178,255 | +0.01(+0.15%) |
Mar 04, 2013 | 6.266 | 6.326 | 6.193 | 6.247 | 17,431,258 | -0.05(-0.76%) |
Mar 01, 2013 | 5.995 | 6.298 | 5.986 | 6.295 | 22,500,476 | +0.25(+4.22%) |
Feb 28, 2013 | 6.059 | 6.127 | 6.038 | 6.040 | 9,975,520 | +0.02(+0.32%) |
Feb 27, 2013 | 5.903 | 6.046 | 5.852 | 6.021 | 10,303,714 | +0.08(+1.29%) |
Feb 26, 2013 | 6.002 | 6.032 | 5.897 | 5.944 | 12,991,273 | -0.03(-0.53%) |
Feb 25, 2013 | 6.068 | 6.113 | 5.960 | 5.976 | 13,578,997 | -0.04(-0.69%) |
Feb 22, 2013 | 6.053 | 6.075 | 5.951 | 6.018 | 11,744,027 | +0.00(+0.00%) |
Feb 21, 2013 | 6.075 | 6.103 | 6.002 | 6.018 | 11,905,302 | -0.07(-1.20%) |
Feb 20, 2013 | 6.103 | 6.177 | 6.067 | 6.091 | 16,283,438 | -0.02(-0.36%) |
Feb 19, 2013 | 5.992 | 6.135 | 5.992 | 6.113 | 9,977,223 | +0.08(+1.27%) |
Feb 15, 2013 | 6.053 | 6.086 | 6.011 | 6.037 | 10,730,339 | +0.01(+0.11%) |
Feb 14, 2013 | 5.858 | 6.062 | 5.846 | 6.030 | 13,218,634 | +0.18(+3.05%) |
Feb 13, 2013 | 5.817 | 5.998 | 5.817 | 5.852 | 11,834,668 | +0.04(+0.60%) |
Feb 12, 2013 | 5.868 | 5.877 | 5.804 | 5.817 | 8,220,324 | -0.03(-0.49%) |
Feb 11, 2013 | 5.922 | 5.941 | 5.823 | 5.846 | 15,532,313 | -0.10(-1.61%) |
Feb 08, 2013 | 5.706 | 5.951 | 5.706 | 5.941 | 18,629,724 | +0.24(+4.19%) |
Feb 07, 2013 | 5.731 | 5.788 | 5.607 | 5.702 | 14,954,530 | +0.03(+0.45%) |
Feb 06, 2013 | 5.483 | 5.690 | 5.467 | 5.677 | 16,820,122 | +0.26(+4.88%) |
Feb 04, 2013 | 5.390 | 5.432 | 5.365 | 5.413 | 15,236,457 | -0.02(-0.41%) |