Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.614 | 6.866 | 6.579 | 6.850 | 21,686,908 | +0.21(+3.24%) |
Apr 29, 2013 | 6.639 | 6.670 | 6.546 | 6.635 | 16,597,269 | +0.07(+1.01%) |
Apr 26, 2013 | 6.767 | 6.763 | 6.540 | 6.569 | 15,612,641 | -0.19(-2.87%) |
Apr 25, 2013 | 6.730 | 6.779 | 6.668 | 6.763 | 17,679,448 | +0.02(+0.24%) |
Apr 24, 2013 | 6.734 | 6.812 | 6.730 | 6.746 | 19,955,718 | +0.05(+0.80%) |
Apr 23, 2013 | 6.676 | 6.763 | 6.647 | 6.693 | 15,172,899 | +0.08(+1.19%) |
Apr 22, 2013 | 6.730 | 6.734 | 6.592 | 6.614 | 11,352,307 | -0.07(-1.11%) |
Apr 19, 2013 | 6.577 | 6.703 | 6.519 | 6.689 | 13,081,620 | +0.08(+1.19%) |
Apr 18, 2013 | 6.759 | 6.767 | 6.557 | 6.610 | 16,635,348 | -0.16(-2.38%) |
Apr 17, 2013 | 6.932 | 6.945 | 6.705 | 6.771 | 24,596,786 | -0.27(-3.87%) |
Apr 16, 2013 | 7.007 | 7.085 | 6.974 | 7.044 | 11,517,571 | +0.11(+1.55%) |
Apr 15, 2013 | 7.122 | 7.130 | 6.936 | 6.936 | 19,089,198 | -0.26(-3.61%) |
Apr 12, 2013 | 7.225 | 7.263 | 7.147 | 7.196 | 17,431,186 | -0.00(-0.06%) |
Apr 11, 2013 | 7.300 | 7.302 | 7.176 | 7.201 | 11,077,900 | -0.05(-0.63%) |
Apr 10, 2013 | 7.097 | 7.345 | 7.093 | 7.246 | 17,180,928 | +0.20(+2.87%) |
Apr 09, 2013 | 6.978 | 7.106 | 6.916 | 7.044 | 10,794,511 | +0.17(+2.40%) |
Apr 08, 2013 | 6.932 | 6.932 | 6.804 | 6.879 | 12,711,098 | -0.07(-0.95%) |
Apr 05, 2013 | 6.817 | 6.969 | 6.730 | 6.945 | 22,565,916 | +0.11(+1.57%) |
Apr 04, 2013 | 6.895 | 6.920 | 6.808 | 6.837 | 15,281,566 | -0.04(-0.54%) |
Apr 03, 2013 | 6.854 | 6.920 | 6.850 | 6.874 | 10,963,418 | -0.02(-0.30%) |
Apr 02, 2013 | 6.974 | 6.982 | 6.860 | 6.895 | 11,751,841 | -0.06(-0.83%) |
Apr 01, 2013 | 6.990 | 7.081 | 6.940 | 6.953 | 14,764,384 | -0.07(-1.00%) |
Mar 28, 2013 | 6.920 | 7.023 | 6.907 | 7.023 | 21,407,696 | +0.15(+2.22%) |
Mar 27, 2013 | 6.707 | 6.874 | 6.676 | 6.870 | 20,603,090 | +0.14(+2.15%) |
Mar 26, 2013 | 6.705 | 6.792 | 6.693 | 6.726 | 10,283,549 | +0.07(+1.01%) |
Mar 25, 2013 | 6.692 | 6.775 | 6.632 | 6.658 | 12,235,432 | -0.06(-0.89%) |
Mar 22, 2013 | 6.730 | 6.737 | 6.643 | 6.718 | 13,742,265 | +0.02(+0.28%) |
Mar 21, 2013 | 6.797 | 6.812 | 6.696 | 6.700 | 19,046,690 | -0.13(-1.87%) |
Mar 20, 2013 | 6.872 | 6.898 | 6.797 | 6.827 | 14,968,228 | +0.01(+0.17%) |
Mar 19, 2013 | 6.955 | 6.970 | 6.775 | 6.816 | 20,425,280 | -0.09(-1.30%) |
Mar 18, 2013 | 6.925 | 6.977 | 6.889 | 6.906 | 11,369,239 | -0.09(-1.23%) |
Mar 15, 2013 | 7.020 | 7.037 | 6.921 | 6.992 | 19,651,330 | +0.00(+0.05%) |
Mar 14, 2013 | 7.052 | 7.075 | 6.910 | 6.988 | 18,165,196 | -0.06(-0.85%) |
Mar 13, 2013 | 7.090 | 7.116 | 7.018 | 7.048 | 13,288,389 | -0.04(-0.53%) |
Mar 12, 2013 | 7.146 | 7.153 | 7.022 | 7.086 | 15,565,757 | -0.08(-1.10%) |
Mar 11, 2013 | 7.183 | 7.183 | 7.041 | 7.165 | 13,855,457 | +0.01(+0.16%) |
Mar 08, 2013 | 7.018 | 7.191 | 6.979 | 7.153 | 24,274,248 | +0.14(+2.03%) |
Mar 07, 2013 | 6.928 | 7.077 | 6.921 | 7.011 | 24,490,652 | +0.09(+1.30%) |
Mar 06, 2013 | 6.936 | 6.966 | 6.861 | 6.921 | 15,638,567 | -0.03(-0.49%) |
Mar 05, 2013 | 6.913 | 7.041 | 6.913 | 6.955 | 29,622,854 | +0.04(+0.54%) |
Mar 04, 2013 | 6.733 | 6.917 | 6.711 | 6.917 | 24,554,746 | +0.14(+1.99%) |
Mar 01, 2013 | 6.700 | 6.789 | 6.670 | 6.782 | 15,626,064 | +0.04(+0.67%) |
Feb 28, 2013 | 6.685 | 6.756 | 6.643 | 6.737 | 18,371,564 | +0.07(+1.13%) |
Feb 27, 2013 | 6.497 | 6.670 | 6.482 | 6.662 | 15,567,486 | +0.05(+0.79%) |
Feb 26, 2013 | 6.636 | 6.711 | 6.463 | 6.610 | 20,022,148 | -0.06(-0.90%) |
Feb 25, 2013 | 6.819 | 6.857 | 6.658 | 6.670 | 23,986,744 | -0.12(-1.77%) |
Feb 22, 2013 | 6.737 | 6.803 | 6.670 | 6.789 | 12,541,380 | +0.15(+2.26%) |
Feb 21, 2013 | 6.718 | 6.741 | 6.595 | 6.640 | 12,280,187 | -0.13(-1.94%) |
Feb 20, 2013 | 6.932 | 6.943 | 6.703 | 6.771 | 11,974,044 | -0.18(-2.54%) |
Feb 19, 2013 | 7.007 | 7.026 | 6.932 | 6.947 | 14,734,934 | +0.04(+0.60%) |
Feb 15, 2013 | 6.786 | 6.958 | 6.774 | 6.906 | 21,563,184 | +0.18(+2.62%) |
Feb 14, 2013 | 6.666 | 6.730 | 6.625 | 6.730 | 13,645,975 | -0.05(-0.77%) |
Feb 13, 2013 | 6.801 | 6.842 | 6.746 | 6.782 | 13,366,359 | -0.00(-0.06%) |
Feb 12, 2013 | 6.786 | 6.838 | 6.760 | 6.786 | 5,863,615 | +0.04(+0.67%) |
Feb 11, 2013 | 6.737 | 6.771 | 6.711 | 6.741 | 5,214,877 | -0.04(-0.55%) |
Feb 08, 2013 | 6.677 | 6.801 | 6.656 | 6.778 | 17,104,864 | +0.12(+1.80%) |
Feb 07, 2013 | 6.715 | 6.718 | 6.591 | 6.658 | 11,501,831 | -0.01(-0.11%) |
Feb 06, 2013 | 6.707 | 6.707 | 6.576 | 6.666 | 17,702,400 | -0.06(-0.96%) |
Feb 04, 2013 | 6.746 | 6.753 | 6.667 | 6.731 | 14,263,790 | -0.12(-1.80%) |