Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.729 | 6.838 | 6.694 | 6.817 | 19,564,580 | +0.04(+0.61%) |
Apr 29, 2013 | 6.715 | 6.831 | 6.715 | 6.776 | 13,638,962 | +0.08(+1.12%) |
Apr 26, 2013 | 6.722 | 6.766 | 6.646 | 6.701 | 11,433,934 | -0.02(-0.31%) |
Apr 25, 2013 | 6.674 | 6.770 | 6.674 | 6.722 | 9,508,994 | +0.07(+1.03%) |
Apr 24, 2013 | 6.551 | 6.667 | 6.551 | 6.653 | 9,471,215 | +0.10(+1.46%) |
Apr 23, 2013 | 6.482 | 6.599 | 6.482 | 6.558 | 14,385,436 | +0.10(+1.59%) |
Apr 22, 2013 | 6.421 | 6.523 | 6.359 | 6.455 | 11,730,390 | +0.02(+0.32%) |
Apr 19, 2013 | 6.407 | 6.462 | 6.352 | 6.434 | 13,662,129 | +0.05(+0.86%) |
Apr 18, 2013 | 6.517 | 6.558 | 6.349 | 6.380 | 31,060,812 | -0.14(-2.10%) |
Apr 17, 2013 | 6.551 | 6.592 | 6.469 | 6.517 | 20,366,486 | -0.08(-1.24%) |
Apr 16, 2013 | 6.633 | 6.633 | 6.523 | 6.599 | 19,191,552 | +0.07(+1.05%) |
Apr 15, 2013 | 6.701 | 6.722 | 6.530 | 6.530 | 18,373,672 | -0.20(-2.95%) |
Apr 12, 2013 | 6.804 | 6.858 | 6.722 | 6.729 | 21,024,966 | -0.13(-1.89%) |
Apr 11, 2013 | 6.865 | 7.016 | 6.793 | 6.858 | 35,031,972 | +0.00(+0.00%) |
Apr 10, 2013 | 6.776 | 6.865 | 6.749 | 6.858 | 13,649,977 | +0.12(+1.83%) |
Apr 09, 2013 | 6.715 | 6.770 | 6.670 | 6.735 | 9,754,045 | +0.03(+0.41%) |
Apr 08, 2013 | 6.605 | 6.708 | 6.537 | 6.708 | 11,934,416 | +0.10(+1.55%) |
Apr 05, 2013 | 6.544 | 6.626 | 6.455 | 6.605 | 24,147,524 | -0.03(-0.51%) |
Apr 04, 2013 | 6.558 | 6.646 | 6.544 | 6.640 | 14,377,647 | +0.08(+1.25%) |
Apr 03, 2013 | 6.660 | 6.667 | 6.525 | 6.558 | 15,368,613 | -0.11(-1.64%) |
Apr 02, 2013 | 6.735 | 6.735 | 6.640 | 6.667 | 10,831,906 | -0.05(-0.71%) |
Apr 01, 2013 | 6.783 | 6.797 | 6.667 | 6.715 | 13,509,985 | -0.10(-1.41%) |
Mar 28, 2013 | 6.845 | 6.906 | 6.756 | 6.811 | 16,748,112 | -0.05(-0.80%) |
Mar 27, 2013 | 6.852 | 6.865 | 6.797 | 6.865 | 9,898,680 | -0.03(-0.50%) |
Mar 26, 2013 | 6.845 | 6.906 | 6.804 | 6.899 | 13,410,191 | +0.08(+1.20%) |
Mar 25, 2013 | 6.906 | 6.913 | 6.804 | 6.817 | 12,296,046 | -0.05(-0.80%) |
Mar 22, 2013 | 6.879 | 6.886 | 6.838 | 6.872 | 9,879,750 | +0.02(+0.30%) |
Mar 21, 2013 | 6.913 | 6.930 | 6.838 | 6.852 | 11,857,922 | -0.09(-1.28%) |
Mar 20, 2013 | 6.934 | 6.968 | 6.913 | 6.940 | 14,791,154 | +0.05(+0.79%) |
Mar 19, 2013 | 6.940 | 6.947 | 6.814 | 6.886 | 21,862,140 | -0.03(-0.40%) |
Mar 18, 2013 | 6.811 | 6.940 | 6.797 | 6.913 | 16,637,660 | +0.00(+0.00%) |
Mar 15, 2013 | 6.831 | 6.934 | 6.783 | 6.913 | 28,779,448 | +0.08(+1.10%) |
Mar 14, 2013 | 6.865 | 6.872 | 6.763 | 6.838 | 16,316,601 | +0.00(+0.00%) |
Mar 13, 2013 | 6.742 | 6.852 | 6.729 | 6.838 | 20,315,696 | +0.10(+1.42%) |
Mar 12, 2013 | 6.776 | 6.776 | 6.694 | 6.742 | 17,227,656 | -0.03(-0.50%) |
Mar 11, 2013 | 6.756 | 6.804 | 6.718 | 6.776 | 21,229,558 | +0.03(+0.51%) |
Mar 08, 2013 | 6.858 | 6.858 | 6.701 | 6.742 | 34,297,168 | -0.04(-0.60%) |
Mar 07, 2013 | 6.694 | 6.800 | 6.674 | 6.783 | 41,335,548 | +0.18(+2.69%) |
Mar 06, 2013 | 6.551 | 6.667 | 6.537 | 6.605 | 24,353,336 | +0.10(+1.47%) |
Mar 05, 2013 | 6.517 | 6.585 | 6.489 | 6.510 | 22,358,208 | +0.02(+0.32%) |
Mar 04, 2013 | 6.373 | 6.496 | 6.359 | 6.489 | 22,610,714 | +0.11(+1.71%) |
Mar 01, 2013 | 6.332 | 6.428 | 6.291 | 6.380 | 15,428,821 | -0.01(-0.11%) |
Feb 28, 2013 | 6.366 | 6.448 | 6.325 | 6.387 | 17,521,174 | +0.01(+0.11%) |
Feb 27, 2013 | 6.285 | 6.387 | 6.278 | 6.380 | 18,551,520 | +0.10(+1.52%) |
Feb 26, 2013 | 6.332 | 6.346 | 6.217 | 6.285 | 29,950,452 | +0.00(+0.00%) |
Feb 25, 2013 | 6.495 | 6.529 | 6.271 | 6.285 | 29,687,802 | -0.18(-2.84%) |
Feb 22, 2013 | 6.393 | 6.475 | 6.387 | 6.468 | 12,629,436 | +0.12(+1.82%) |
Feb 21, 2013 | 6.359 | 6.400 | 6.298 | 6.353 | 23,400,776 | -0.01(-0.11%) |
Feb 20, 2013 | 6.489 | 6.502 | 6.353 | 6.359 | 16,803,828 | -0.16(-2.40%) |
Feb 19, 2013 | 6.461 | 6.557 | 6.441 | 6.516 | 16,923,402 | +0.07(+1.05%) |
Feb 15, 2013 | 6.482 | 6.499 | 6.387 | 6.448 | 14,095,497 | +0.00(+0.00%) |
Feb 14, 2013 | 6.427 | 6.482 | 6.421 | 6.448 | 13,562,795 | +0.02(+0.32%) |
Feb 13, 2013 | 6.495 | 6.495 | 6.427 | 6.427 | 16,790,474 | -0.05(-0.84%) |
Feb 12, 2013 | 6.475 | 6.495 | 6.427 | 6.482 | 13,085,159 | +0.03(+0.53%) |
Feb 11, 2013 | 6.468 | 6.502 | 6.434 | 6.448 | 15,816,289 | -0.06(-0.94%) |
Feb 08, 2013 | 6.461 | 6.529 | 6.448 | 6.509 | 11,165,812 | +0.05(+0.74%) |
Feb 07, 2013 | 6.482 | 6.502 | 6.421 | 6.461 | 11,582,084 | -0.02(-0.31%) |
Feb 06, 2013 | 6.393 | 6.492 | 6.376 | 6.482 | 14,471,018 | +0.11(+1.71%) |
Feb 04, 2013 | 6.380 | 6.414 | 6.336 | 6.373 | 13,014,571 | -0.07(-1.06%) |