Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.487 | 6.526 | 6.448 | 6.526 | 285,042 | +0.05(+0.75%) |
Apr 29, 2013 | 6.565 | 6.604 | 6.462 | 6.477 | 594,437 | -0.05(-0.75%) |
Apr 26, 2013 | 6.458 | 6.535 | 6.204 | 6.526 | 927,250 | +0.19(+2.92%) |
Apr 25, 2013 | 6.311 | 6.448 | 6.311 | 6.341 | 676,871 | +0.05(+0.77%) |
Apr 24, 2013 | 6.224 | 6.292 | 6.156 | 6.292 | 224,295 | +0.09(+1.41%) |
Apr 23, 2013 | 6.214 | 6.234 | 6.146 | 6.204 | 319,991 | +0.03(+0.47%) |
Apr 22, 2013 | 6.214 | 6.224 | 6.068 | 6.175 | 304,574 | -0.01(-0.16%) |
Apr 19, 2013 | 6.068 | 6.199 | 6.058 | 6.185 | 470,449 | +0.11(+1.76%) |
Apr 18, 2013 | 6.146 | 6.165 | 6.000 | 6.078 | 668,002 | -0.05(-0.79%) |
Apr 17, 2013 | 6.087 | 6.170 | 5.990 | 6.126 | 830,353 | +0.03(+0.48%) |
Apr 16, 2013 | 6.185 | 6.204 | 5.990 | 6.097 | 901,620 | -0.08(-1.26%) |
Apr 15, 2013 | 6.370 | 6.399 | 6.146 | 6.175 | 1,176,211 | -0.23(-3.65%) |
Apr 12, 2013 | 6.526 | 6.535 | 6.282 | 6.409 | 2,524,507 | -0.41(-6.00%) |
Apr 11, 2013 | 6.837 | 6.915 | 6.730 | 6.818 | 845,252 | -0.03(-0.43%) |
Apr 10, 2013 | 6.643 | 6.857 | 6.633 | 6.847 | 460,636 | +0.19(+2.93%) |
Apr 09, 2013 | 6.730 | 6.750 | 6.633 | 6.652 | 552,018 | -0.09(-1.30%) |
Apr 08, 2013 | 6.750 | 6.750 | 6.672 | 6.740 | 339,081 | +0.02(+0.29%) |
Apr 05, 2013 | 6.730 | 6.759 | 6.672 | 6.721 | 602,195 | -0.05(-0.72%) |
Apr 04, 2013 | 6.643 | 6.769 | 6.613 | 6.769 | 485,906 | +0.15(+2.21%) |
Apr 03, 2013 | 6.565 | 6.769 | 6.535 | 6.623 | 559,834 | +0.09(+1.34%) |
Apr 02, 2013 | 6.526 | 6.594 | 6.487 | 6.535 | 600,804 | +0.00(+0.00%) |
Apr 01, 2013 | 6.458 | 6.555 | 6.458 | 6.535 | 741,201 | +0.09(+1.36%) |
Mar 28, 2013 | 6.438 | 6.497 | 6.282 | 6.448 | 704,103 | +0.04(+0.61%) |
Mar 27, 2013 | 6.399 | 6.506 | 6.389 | 6.409 | 357,566 | -0.02(-0.30%) |
Mar 26, 2013 | 6.535 | 6.535 | 6.370 | 6.428 | 347,279 | -0.07(-1.05%) |
Mar 25, 2013 | 6.516 | 6.570 | 6.458 | 6.497 | 634,153 | +0.01(+0.15%) |
Mar 22, 2013 | 6.497 | 6.526 | 6.467 | 6.487 | 170,089 | -0.01(-0.15%) |
Mar 21, 2013 | 6.477 | 6.535 | 6.467 | 6.497 | 276,794 | -0.01(-0.15%) |
Mar 20, 2013 | 6.487 | 6.555 | 6.467 | 6.506 | 248,227 | +0.02(+0.30%) |
Mar 19, 2013 | 6.526 | 6.604 | 6.438 | 6.487 | 244,495 | -0.05(-0.75%) |
Mar 18, 2013 | 6.574 | 6.604 | 6.467 | 6.535 | 398,345 | -0.09(-1.32%) |
Mar 15, 2013 | 6.565 | 6.701 | 6.516 | 6.623 | 662,954 | +0.07(+1.04%) |
Mar 14, 2013 | 6.448 | 6.574 | 6.428 | 6.555 | 435,198 | +0.14(+2.12%) |
Mar 13, 2013 | 6.341 | 6.443 | 6.272 | 6.419 | 682,545 | +0.07(+1.07%) |
Mar 12, 2013 | 6.389 | 6.448 | 6.292 | 6.350 | 575,820 | -0.07(-1.06%) |
Mar 11, 2013 | 6.389 | 6.423 | 6.360 | 6.419 | 500,908 | +0.01(+0.15%) |
Mar 08, 2013 | 6.409 | 6.477 | 6.380 | 6.409 | 358,239 | +0.02(+0.30%) |
Mar 07, 2013 | 6.409 | 6.448 | 6.350 | 6.389 | 496,306 | -0.04(-0.61%) |
Mar 06, 2013 | 6.467 | 6.523 | 6.399 | 6.428 | 415,371 | -0.04(-0.60%) |
Mar 05, 2013 | 6.360 | 6.492 | 6.341 | 6.467 | 690,908 | +0.12(+1.84%) |
Mar 04, 2013 | 6.467 | 6.514 | 6.287 | 6.350 | 900,175 | -0.12(-1.81%) |
Mar 01, 2013 | 6.506 | 6.540 | 6.419 | 6.467 | 926,880 | -0.08(-1.19%) |
Feb 28, 2013 | 6.613 | 6.638 | 6.497 | 6.545 | 1,405,259 | -0.16(-2.33%) |
Feb 27, 2013 | 6.730 | 6.769 | 6.682 | 6.701 | 410,000 | -0.04(-0.58%) |
Feb 26, 2013 | 6.837 | 6.867 | 6.730 | 6.740 | 579,350 | -0.01(-0.14%) |
Feb 25, 2013 | 6.886 | 6.886 | 6.750 | 6.750 | 730,037 | -0.09(-1.28%) |
Feb 22, 2013 | 6.867 | 6.906 | 6.818 | 6.837 | 471,124 | +0.00(+0.00%) |
Feb 21, 2013 | 6.886 | 6.925 | 6.750 | 6.837 | 847,990 | -0.06(-0.85%) |
Feb 20, 2013 | 7.042 | 7.043 | 6.876 | 6.896 | 745,060 | -0.07(-0.98%) |
Feb 19, 2013 | 6.906 | 6.993 | 6.906 | 6.964 | 936,162 | +0.07(+0.99%) |
Feb 15, 2013 | 6.935 | 6.945 | 6.847 | 6.896 | 748,524 | +0.02(+0.28%) |
Feb 14, 2013 | 6.906 | 6.935 | 6.857 | 6.876 | 558,991 | -0.03(-0.42%) |
Feb 13, 2013 | 6.954 | 7.003 | 6.847 | 6.906 | 679,139 | -0.04(-0.56%) |
Feb 12, 2013 | 6.974 | 6.983 | 6.876 | 6.945 | 953,745 | -0.06(-0.83%) |
Feb 11, 2013 | 6.857 | 7.100 | 6.818 | 7.003 | 1,140,929 | +0.18(+2.56%) |
Feb 08, 2013 | 6.808 | 6.886 | 6.769 | 6.828 | 909,010 | +0.02(+0.29%) |
Feb 07, 2013 | 6.565 | 6.818 | 6.526 | 6.808 | 970,947 | +0.23(+3.55%) |
Feb 06, 2013 | 6.449 | 6.594 | 6.449 | 6.575 | 980,697 | +0.16(+2.42%) |
Feb 04, 2013 | 6.351 | 6.468 | 6.351 | 6.419 | 748,430 | +0.08(+1.23%) |