Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.929 | 7.012 | 6.834 | 6.980 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 6.905 | 6.968 | 6.889 | 6.937 | 1,012,760 | +0.05(+0.75%) |
Apr 26, 2013 | 6.889 | 6.917 | 6.862 | 6.885 | 947,507 | +0.02(+0.35%) |
Apr 25, 2013 | 6.806 | 6.877 | 6.771 | 6.862 | 826,231 | +0.08(+1.11%) |
Apr 24, 2013 | 6.830 | 6.870 | 6.771 | 6.786 | 1,223,470 | -0.06(-0.92%) |
Apr 23, 2013 | 6.751 | 6.909 | 6.695 | 6.850 | 2,366,228 | +0.14(+2.06%) |
Apr 22, 2013 | 6.529 | 6.731 | 6.509 | 6.711 | 2,396,460 | +0.26(+4.05%) |
Apr 19, 2013 | 6.347 | 6.458 | 6.319 | 6.450 | 488,233 | +0.11(+1.69%) |
Apr 18, 2013 | 6.367 | 6.394 | 6.315 | 6.343 | 1,007,355 | -0.02(-0.31%) |
Apr 17, 2013 | 6.438 | 6.481 | 6.363 | 6.363 | 645,371 | -0.12(-1.83%) |
Apr 16, 2013 | 6.454 | 6.545 | 6.434 | 6.481 | 1,004,491 | +0.04(+0.68%) |
Apr 15, 2013 | 6.573 | 6.608 | 6.434 | 6.438 | 814,418 | -0.17(-2.58%) |
Apr 12, 2013 | 6.648 | 6.660 | 6.592 | 6.608 | 443,036 | -0.04(-0.60%) |
Apr 11, 2013 | 6.660 | 6.683 | 6.596 | 6.648 | 870,392 | -0.06(-0.83%) |
Apr 10, 2013 | 6.664 | 6.727 | 6.664 | 6.703 | 592,396 | +0.04(+0.59%) |
Apr 09, 2013 | 6.751 | 6.751 | 6.652 | 6.664 | 587,819 | -0.06(-0.94%) |
Apr 08, 2013 | 6.695 | 6.731 | 6.644 | 6.727 | 656,472 | +0.02(+0.35%) |
Apr 05, 2013 | 6.624 | 6.715 | 6.620 | 6.703 | 973,729 | +0.01(+0.18%) |
Apr 04, 2013 | 6.683 | 6.731 | 6.664 | 6.691 | 1,249,977 | +0.02(+0.30%) |
Apr 03, 2013 | 6.731 | 6.838 | 6.620 | 6.672 | 3,156,595 | +0.15(+2.25%) |
Apr 02, 2013 | 6.549 | 6.553 | 6.484 | 6.525 | 582,394 | +0.02(+0.30%) |
Apr 01, 2013 | 6.537 | 6.553 | 6.458 | 6.505 | 490,860 | -0.03(-0.48%) |
Mar 28, 2013 | 6.533 | 6.553 | 6.478 | 6.537 | 566,715 | +0.03(+0.43%) |
Mar 27, 2013 | 6.446 | 6.537 | 6.408 | 6.509 | 461,582 | +0.02(+0.37%) |
Mar 26, 2013 | 6.355 | 6.489 | 6.355 | 6.485 | 365,423 | +0.13(+2.12%) |
Mar 25, 2013 | 6.434 | 6.478 | 6.339 | 6.351 | 445,044 | -0.04(-0.68%) |
Mar 22, 2013 | 6.406 | 6.434 | 6.375 | 6.394 | 325,460 | +0.01(+0.12%) |
Mar 21, 2013 | 6.371 | 6.466 | 6.351 | 6.386 | 454,273 | +0.02(+0.25%) |
Mar 20, 2013 | 6.430 | 6.505 | 6.335 | 6.371 | 724,333 | -0.06(-0.98%) |
Mar 19, 2013 | 6.481 | 6.525 | 6.420 | 6.434 | 445,097 | -0.06(-0.91%) |
Mar 18, 2013 | 6.470 | 6.549 | 6.470 | 6.493 | 334,042 | -0.03(-0.42%) |
Mar 15, 2013 | 6.541 | 6.553 | 6.474 | 6.521 | 705,952 | -0.02(-0.24%) |
Mar 14, 2013 | 6.485 | 6.541 | 6.458 | 6.537 | 470,114 | +0.05(+0.79%) |
Mar 13, 2013 | 6.458 | 6.529 | 6.418 | 6.485 | 451,922 | +0.02(+0.24%) |
Mar 12, 2013 | 6.414 | 6.537 | 6.414 | 6.470 | 455,554 | -0.06(-0.97%) |
Mar 11, 2013 | 6.521 | 6.573 | 6.494 | 6.533 | 497,164 | +0.02(+0.36%) |
Mar 08, 2013 | 6.430 | 6.533 | 6.418 | 6.509 | 631,210 | +0.05(+0.74%) |
Mar 07, 2013 | 6.481 | 6.533 | 6.426 | 6.462 | 530,846 | -0.01(-0.18%) |
Mar 06, 2013 | 6.454 | 6.531 | 6.414 | 6.474 | 896,300 | -0.06(-0.91%) |
Mar 05, 2013 | 6.545 | 6.569 | 6.478 | 6.533 | 429,262 | -0.01(-0.18%) |
Mar 04, 2013 | 6.604 | 6.604 | 6.470 | 6.545 | 730,567 | -0.05(-0.78%) |
Mar 01, 2013 | 6.481 | 6.608 | 6.454 | 6.596 | 653,900 | +0.09(+1.40%) |
Feb 28, 2013 | 6.470 | 6.525 | 6.450 | 6.505 | 715,405 | +0.06(+0.92%) |
Feb 27, 2013 | 6.426 | 6.513 | 6.426 | 6.446 | 402,626 | +0.02(+0.31%) |
Feb 26, 2013 | 6.458 | 6.478 | 6.379 | 6.426 | 442,892 | -0.02(-0.31%) |
Feb 22, 2013 | 6.422 | 6.513 | 6.402 | 6.446 | 558,216 | +0.04(+0.68%) |
Feb 21, 2013 | 6.379 | 6.450 | 6.343 | 6.402 | 770,133 | +0.02(+0.37%) |
Feb 20, 2013 | 6.426 | 6.485 | 6.371 | 6.379 | 699,903 | -0.03(-0.49%) |
Feb 19, 2013 | 6.410 | 6.426 | 6.351 | 6.410 | 692,619 | +0.02(+0.25%) |
Feb 15, 2013 | 6.414 | 6.414 | 6.335 | 6.394 | 449,050 | +0.00(+0.00%) |
Feb 14, 2013 | 6.394 | 6.410 | 6.315 | 6.394 | 550,402 | -0.02(-0.31%) |
Feb 13, 2013 | 6.319 | 6.422 | 6.319 | 6.414 | 546,386 | +0.09(+1.38%) |
Feb 12, 2013 | 6.390 | 6.390 | 6.291 | 6.327 | 419,174 | -0.05(-0.81%) |
Feb 11, 2013 | 6.406 | 6.418 | 6.315 | 6.379 | 649,814 | -0.02(-0.25%) |
Feb 08, 2013 | 6.375 | 6.394 | 6.295 | 6.394 | 462,865 | +0.05(+0.81%) |
Feb 07, 2013 | 6.375 | 6.375 | 6.284 | 6.343 | 515,664 | -0.01(-0.19%) |
Feb 06, 2013 | 6.327 | 6.371 | 6.284 | 6.355 | 405,748 | +0.05(+0.82%) |
Feb 04, 2013 | 6.379 | 6.379 | 6.284 | 6.303 | 423,937 | -0.07(-1.06%) |