Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.885 | 6.892 | 6.847 | 6.866 | 158,808 | -0.00(-0.05%) |
Apr 29, 2013 | 6.847 | 6.900 | 6.840 | 6.870 | 160,775 | +0.03(+0.38%) |
Apr 26, 2013 | 6.866 | 6.858 | 6.813 | 6.843 | 165,916 | -0.02(-0.22%) |
Apr 25, 2013 | 6.858 | 6.870 | 6.828 | 6.858 | 214,248 | +0.03(+0.44%) |
Apr 24, 2013 | 6.806 | 6.832 | 6.768 | 6.828 | 254,164 | +0.04(+0.61%) |
Apr 23, 2013 | 6.712 | 6.791 | 6.705 | 6.787 | 236,197 | +0.11(+1.57%) |
Apr 22, 2013 | 6.686 | 6.693 | 6.667 | 6.682 | 187,351 | +0.02(+0.28%) |
Apr 19, 2013 | 6.674 | 6.674 | 6.641 | 6.663 | 220,687 | +0.00(+0.06%) |
Apr 18, 2013 | 6.708 | 6.708 | 6.633 | 6.659 | 198,930 | -0.04(-0.62%) |
Apr 17, 2013 | 6.735 | 6.750 | 6.682 | 6.701 | 305,145 | -0.06(-0.94%) |
Apr 16, 2013 | 6.753 | 6.765 | 6.708 | 6.765 | 270,162 | +0.03(+0.45%) |
Apr 15, 2013 | 6.806 | 6.813 | 6.712 | 6.735 | 251,915 | -0.07(-1.05%) |
Apr 12, 2013 | 6.810 | 6.817 | 6.776 | 6.806 | 387,500 | +0.00(+0.00%) |
Apr 11, 2013 | 6.768 | 6.825 | 6.768 | 6.806 | 195,278 | +0.03(+0.39%) |
Apr 10, 2013 | 6.761 | 6.795 | 6.716 | 6.780 | 271,905 | +0.05(+0.72%) |
Apr 09, 2013 | 6.716 | 6.738 | 6.697 | 6.731 | 222,817 | +0.01(+0.22%) |
Apr 08, 2013 | 6.708 | 6.716 | 6.678 | 6.716 | 128,375 | +0.02(+0.34%) |
Apr 05, 2013 | 6.674 | 6.731 | 6.633 | 6.693 | 300,907 | -0.01(-0.11%) |
Apr 04, 2013 | 6.693 | 6.708 | 6.648 | 6.701 | 228,025 | +0.03(+0.39%) |
Apr 03, 2013 | 6.708 | 6.729 | 6.667 | 6.674 | 327,321 | -0.06(-0.95%) |
Apr 02, 2013 | 6.735 | 6.757 | 6.721 | 6.738 | 445,679 | -0.02(-0.33%) |
Apr 01, 2013 | 6.746 | 6.772 | 6.712 | 6.761 | 235,504 | +0.00(+0.06%) |
Mar 28, 2013 | 6.783 | 6.783 | 6.739 | 6.757 | 270,436 | +0.01(+0.11%) |
Mar 27, 2013 | 6.712 | 6.750 | 6.693 | 6.750 | 261,337 | +0.01(+0.17%) |
Mar 26, 2013 | 6.667 | 6.738 | 6.663 | 6.738 | 190,451 | +0.08(+1.13%) |
Mar 25, 2013 | 6.686 | 6.720 | 6.648 | 6.663 | 243,164 | -0.02(-0.22%) |
Mar 22, 2013 | 6.667 | 6.693 | 6.663 | 6.678 | 299,446 | +0.01(+0.11%) |
Mar 21, 2013 | 6.701 | 6.712 | 6.667 | 6.671 | 241,349 | -0.04(-0.61%) |
Mar 20, 2013 | 6.682 | 6.712 | 6.682 | 6.712 | 139,529 | +0.04(+0.62%) |
Mar 19, 2013 | 6.697 | 6.707 | 6.637 | 6.671 | 250,190 | -0.03(-0.39%) |
Mar 18, 2013 | 6.708 | 6.731 | 6.697 | 6.697 | 267,520 | -0.05(-0.72%) |
Mar 15, 2013 | 6.727 | 6.746 | 6.701 | 6.746 | 298,194 | +0.00(+0.06%) |
Mar 14, 2013 | 6.716 | 6.757 | 6.716 | 6.742 | 191,597 | -0.08(-1.16%) |
Mar 13, 2013 | 6.798 | 6.828 | 6.791 | 6.821 | 167,931 | +0.00(+0.06%) |
Mar 12, 2013 | 6.821 | 6.835 | 6.791 | 6.817 | 126,072 | -0.02(-0.33%) |
Mar 11, 2013 | 6.817 | 6.844 | 6.787 | 6.840 | 176,063 | +0.03(+0.50%) |
Mar 08, 2013 | 6.776 | 6.806 | 6.765 | 6.806 | 131,192 | +0.05(+0.67%) |
Mar 07, 2013 | 6.720 | 6.761 | 6.720 | 6.761 | 210,335 | +0.03(+0.45%) |
Mar 06, 2013 | 6.723 | 6.731 | 6.701 | 6.731 | 270,348 | +0.03(+0.50%) |
Mar 05, 2013 | 6.656 | 6.716 | 6.656 | 6.697 | 181,112 | +0.05(+0.68%) |
Mar 04, 2013 | 6.607 | 6.652 | 6.607 | 6.652 | 168,928 | +0.03(+0.40%) |
Mar 01, 2013 | 6.629 | 6.663 | 6.614 | 6.626 | 200,033 | -0.02(-0.34%) |
Feb 28, 2013 | 6.652 | 6.678 | 6.641 | 6.648 | 243,532 | +0.02(+0.34%) |
Feb 27, 2013 | 6.569 | 6.643 | 6.569 | 6.626 | 188,892 | +0.05(+0.80%) |
Feb 26, 2013 | 6.558 | 6.596 | 6.532 | 6.573 | 307,277 | -0.05(-0.79%) |
Feb 22, 2013 | 6.626 | 6.637 | 6.596 | 6.626 | 371,395 | +0.01(+0.11%) |
Feb 21, 2013 | 6.689 | 6.689 | 6.584 | 6.618 | 300,862 | -0.07(-1.01%) |
Feb 20, 2013 | 6.742 | 6.753 | 6.684 | 6.686 | 341,237 | -0.08(-1.11%) |
Feb 19, 2013 | 6.735 | 6.761 | 6.731 | 6.761 | 377,313 | +0.02(+0.28%) |
Feb 15, 2013 | 6.731 | 6.751 | 6.721 | 6.742 | 147,685 | +0.01(+0.17%) |
Feb 14, 2013 | 6.735 | 6.757 | 6.708 | 6.731 | 255,449 | -0.02(-0.22%) |
Feb 13, 2013 | 6.720 | 6.746 | 6.716 | 6.746 | 221,705 | +0.03(+0.39%) |
Feb 12, 2013 | 6.708 | 6.733 | 6.708 | 6.720 | 229,688 | +0.01(+0.11%) |
Feb 11, 2013 | 6.731 | 6.742 | 6.708 | 6.712 | 195,446 | -0.02(-0.33%) |
Feb 08, 2013 | 6.727 | 6.753 | 6.720 | 6.735 | 289,398 | -0.01(-0.17%) |
Feb 07, 2013 | 6.738 | 6.746 | 6.682 | 6.746 | 256,027 | -0.00(-0.06%) |
Feb 06, 2013 | 6.716 | 6.765 | 6.716 | 6.750 | 256,187 | +0.06(+0.84%) |
Feb 04, 2013 | 6.701 | 6.851 | 6.659 | 6.693 | 196,768 | -0.05(-0.78%) |