Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.089 | 6.222 | 5.981 | 6.202 | 455,676 | +0.09(+1.44%) |
Apr 29, 2013 | 6.097 | 6.165 | 6.019 | 6.113 | 303,209 | +0.01(+0.20%) |
Apr 26, 2013 | 6.198 | 6.214 | 5.965 | 6.101 | 277,511 | -0.11(-1.81%) |
Apr 25, 2013 | 6.178 | 6.262 | 6.053 | 6.214 | 345,125 | +0.02(+0.32%) |
Apr 24, 2013 | 6.350 | 6.414 | 6.153 | 6.194 | 475,960 | -0.14(-2.28%) |
Apr 23, 2013 | 6.057 | 6.390 | 6.057 | 6.338 | 566,027 | +0.26(+4.22%) |
Apr 22, 2013 | 5.953 | 6.081 | 5.933 | 6.081 | 544,121 | +0.14(+2.30%) |
Apr 19, 2013 | 6.053 | 6.093 | 5.880 | 5.945 | 831,055 | -0.09(-1.53%) |
Apr 18, 2013 | 6.001 | 6.073 | 5.909 | 6.037 | 449,764 | +0.04(+0.60%) |
Apr 17, 2013 | 5.953 | 6.021 | 5.859 | 6.001 | 270,735 | -0.04(-0.60%) |
Apr 16, 2013 | 6.009 | 6.117 | 5.921 | 6.037 | 310,072 | +0.06(+1.08%) |
Apr 15, 2013 | 6.085 | 6.266 | 5.925 | 5.973 | 423,543 | -0.19(-3.06%) |
Apr 12, 2013 | 6.270 | 6.362 | 5.981 | 6.161 | 401,572 | -0.11(-1.79%) |
Apr 11, 2013 | 6.374 | 6.422 | 6.242 | 6.274 | 402,452 | -0.00(-0.06%) |
Apr 10, 2013 | 6.133 | 6.386 | 6.133 | 6.278 | 578,723 | +0.15(+2.42%) |
Apr 09, 2013 | 6.053 | 6.222 | 5.997 | 6.129 | 444,084 | +0.06(+1.06%) |
Apr 08, 2013 | 5.800 | 6.182 | 5.776 | 6.065 | 483,252 | +0.25(+4.28%) |
Apr 05, 2013 | 5.648 | 5.901 | 5.624 | 5.816 | 540,631 | +0.08(+1.33%) |
Apr 04, 2013 | 5.880 | 5.885 | 5.624 | 5.740 | 924,785 | -0.17(-2.92%) |
Apr 03, 2013 | 6.109 | 6.141 | 5.909 | 5.913 | 388,321 | -0.12(-1.93%) |
Apr 02, 2013 | 5.921 | 6.053 | 5.908 | 6.029 | 449,345 | +0.11(+1.83%) |
Apr 01, 2013 | 6.149 | 6.153 | 5.804 | 5.921 | 990,614 | -0.15(-2.51%) |
Mar 28, 2013 | 6.178 | 6.246 | 6.065 | 6.073 | 293,418 | -0.10(-1.69%) |
Mar 27, 2013 | 6.206 | 6.282 | 6.161 | 6.178 | 248,373 | -0.08(-1.28%) |
Mar 26, 2013 | 6.125 | 6.262 | 6.121 | 6.258 | 615,302 | +0.14(+2.23%) |
Mar 25, 2013 | 6.157 | 6.198 | 6.105 | 6.121 | 193,682 | -0.05(-0.78%) |
Mar 22, 2013 | 6.085 | 6.306 | 6.085 | 6.170 | 443,284 | +0.07(+1.12%) |
Mar 21, 2013 | 6.194 | 6.334 | 6.065 | 6.101 | 782,682 | -0.12(-1.94%) |
Mar 20, 2013 | 6.302 | 6.346 | 6.101 | 6.222 | 229,260 | -0.08(-1.21%) |
Mar 19, 2013 | 6.226 | 6.430 | 6.101 | 6.298 | 439,233 | +0.06(+1.03%) |
Mar 18, 2013 | 6.198 | 6.659 | 6.101 | 6.234 | 649,861 | -0.15(-2.39%) |
Mar 15, 2013 | 6.699 | 6.796 | 6.202 | 6.386 | 938,733 | -0.24(-3.63%) |
Mar 14, 2013 | 6.631 | 6.702 | 6.559 | 6.627 | 387,835 | -0.08(-1.14%) |
Mar 13, 2013 | 6.422 | 6.764 | 6.422 | 6.703 | 392,365 | +0.17(+2.58%) |
Mar 12, 2013 | 6.631 | 6.719 | 6.463 | 6.535 | 418,194 | -0.10(-1.45%) |
Mar 11, 2013 | 6.414 | 6.679 | 6.306 | 6.631 | 282,863 | +0.15(+2.29%) |
Mar 08, 2013 | 6.394 | 6.547 | 6.390 | 6.483 | 486,774 | +0.08(+1.19%) |
Mar 07, 2013 | 6.298 | 6.519 | 6.238 | 6.406 | 392,442 | +0.13(+2.11%) |
Mar 06, 2013 | 6.334 | 6.370 | 6.226 | 6.274 | 339,039 | -0.01(-0.19%) |
Mar 05, 2013 | 6.326 | 6.422 | 6.234 | 6.286 | 941,015 | -0.01(-0.19%) |
Mar 04, 2013 | 6.370 | 6.382 | 6.241 | 6.298 | 448,762 | -0.07(-1.13%) |
Mar 01, 2013 | 6.370 | 6.479 | 6.326 | 6.370 | 310,887 | -0.04(-0.56%) |
Feb 28, 2013 | 6.422 | 6.458 | 6.362 | 6.406 | 631,017 | -0.23(-3.45%) |
Feb 27, 2013 | 6.820 | 6.896 | 6.623 | 6.635 | 667,104 | +0.07(+1.04%) |
Feb 26, 2013 | 6.812 | 7.165 | 6.483 | 6.567 | 419,166 | -0.24(-3.50%) |
Feb 25, 2013 | 6.789 | 7.194 | 6.753 | 6.805 | 1,154,095 | +0.05(+0.77%) |
Feb 22, 2013 | 6.416 | 6.753 | 6.372 | 6.753 | 832,334 | +0.36(+5.58%) |
Feb 21, 2013 | 6.172 | 6.412 | 6.172 | 6.396 | 415,251 | +0.18(+2.84%) |
Feb 20, 2013 | 6.416 | 6.484 | 6.140 | 6.220 | 898,122 | -0.17(-2.63%) |
Feb 19, 2013 | 6.288 | 6.424 | 6.272 | 6.388 | 765,617 | +0.10(+1.59%) |
Feb 15, 2013 | 6.513 | 6.524 | 6.220 | 6.288 | 940,276 | -0.25(-3.86%) |
Feb 14, 2013 | 6.585 | 6.673 | 6.517 | 6.541 | 424,441 | -0.03(-0.49%) |
Feb 13, 2013 | 6.416 | 6.573 | 6.416 | 6.573 | 558,478 | +0.12(+1.93%) |
Feb 12, 2013 | 6.408 | 6.448 | 6.364 | 6.448 | 1,224,732 | +0.02(+0.31%) |
Feb 11, 2013 | 6.508 | 6.533 | 6.404 | 6.428 | 732,384 | -0.04(-0.56%) |
Feb 08, 2013 | 6.484 | 6.484 | 6.424 | 6.464 | 191,052 | -0.00(-0.06%) |
Feb 07, 2013 | 6.541 | 6.549 | 6.428 | 6.468 | 470,420 | -0.08(-1.22%) |
Feb 06, 2013 | 6.464 | 6.565 | 6.432 | 6.549 | 441,648 | +0.12(+1.81%) |
Feb 04, 2013 | 6.557 | 6.573 | 6.412 | 6.432 | 425,025 | -0.14(-2.19%) |