Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.888 | 6.896 | 6.851 | 6.869 | 158,726 | -0.00(-0.05%) |
Apr 29, 2013 | 6.851 | 6.903 | 6.843 | 6.873 | 160,692 | +0.03(+0.38%) |
Apr 26, 2013 | 6.869 | 6.862 | 6.817 | 6.847 | 165,831 | -0.02(-0.22%) |
Apr 25, 2013 | 6.862 | 6.873 | 6.832 | 6.862 | 214,138 | +0.03(+0.44%) |
Apr 24, 2013 | 6.809 | 6.836 | 6.772 | 6.832 | 254,034 | +0.04(+0.61%) |
Apr 23, 2013 | 6.715 | 6.794 | 6.708 | 6.791 | 236,076 | +0.11(+1.57%) |
Apr 22, 2013 | 6.689 | 6.697 | 6.670 | 6.685 | 187,255 | +0.02(+0.28%) |
Apr 19, 2013 | 6.678 | 6.678 | 6.644 | 6.667 | 220,574 | +0.00(+0.06%) |
Apr 18, 2013 | 6.712 | 6.712 | 6.637 | 6.663 | 198,827 | -0.04(-0.62%) |
Apr 17, 2013 | 6.738 | 6.753 | 6.685 | 6.704 | 304,988 | -0.06(-0.94%) |
Apr 16, 2013 | 6.757 | 6.768 | 6.712 | 6.768 | 270,023 | +0.03(+0.45%) |
Apr 15, 2013 | 6.809 | 6.817 | 6.715 | 6.738 | 251,785 | -0.07(-1.05%) |
Apr 12, 2013 | 6.813 | 6.821 | 6.779 | 6.809 | 387,300 | +0.00(+0.00%) |
Apr 11, 2013 | 6.772 | 6.828 | 6.772 | 6.809 | 195,178 | +0.03(+0.39%) |
Apr 10, 2013 | 6.764 | 6.798 | 6.719 | 6.783 | 271,765 | +0.05(+0.72%) |
Apr 09, 2013 | 6.719 | 6.742 | 6.700 | 6.734 | 222,702 | +0.02(+0.22%) |
Apr 08, 2013 | 6.712 | 6.719 | 6.682 | 6.719 | 128,309 | +0.02(+0.34%) |
Apr 05, 2013 | 6.678 | 6.734 | 6.637 | 6.697 | 300,752 | -0.01(-0.11%) |
Apr 04, 2013 | 6.697 | 6.712 | 6.652 | 6.704 | 227,908 | +0.03(+0.39%) |
Apr 03, 2013 | 6.712 | 6.733 | 6.670 | 6.678 | 327,153 | -0.06(-0.95%) |
Apr 02, 2013 | 6.738 | 6.761 | 6.725 | 6.742 | 445,450 | -0.02(-0.33%) |
Apr 01, 2013 | 6.749 | 6.776 | 6.715 | 6.764 | 235,383 | +0.00(+0.06%) |
Mar 28, 2013 | 6.787 | 6.787 | 6.742 | 6.761 | 270,297 | +0.01(+0.11%) |
Mar 27, 2013 | 6.715 | 6.753 | 6.697 | 6.753 | 261,202 | +0.01(+0.17%) |
Mar 26, 2013 | 6.670 | 6.742 | 6.667 | 6.742 | 190,353 | +0.08(+1.13%) |
Mar 25, 2013 | 6.689 | 6.723 | 6.652 | 6.667 | 243,039 | -0.02(-0.22%) |
Mar 22, 2013 | 6.670 | 6.697 | 6.667 | 6.682 | 299,292 | +0.01(+0.11%) |
Mar 21, 2013 | 6.704 | 6.715 | 6.670 | 6.674 | 241,225 | -0.04(-0.61%) |
Mar 20, 2013 | 6.685 | 6.715 | 6.685 | 6.715 | 139,457 | +0.04(+0.62%) |
Mar 19, 2013 | 6.700 | 6.710 | 6.640 | 6.674 | 250,062 | -0.03(-0.39%) |
Mar 18, 2013 | 6.712 | 6.734 | 6.700 | 6.700 | 267,383 | -0.05(-0.72%) |
Mar 15, 2013 | 6.730 | 6.749 | 6.704 | 6.749 | 298,040 | +0.00(+0.06%) |
Mar 14, 2013 | 6.719 | 6.761 | 6.719 | 6.745 | 191,499 | -0.08(-1.16%) |
Mar 13, 2013 | 6.802 | 6.832 | 6.794 | 6.824 | 167,845 | +0.00(+0.05%) |
Mar 12, 2013 | 6.824 | 6.839 | 6.794 | 6.821 | 126,007 | -0.02(-0.33%) |
Mar 11, 2013 | 6.821 | 6.848 | 6.791 | 6.843 | 175,973 | +0.03(+0.50%) |
Mar 08, 2013 | 6.779 | 6.809 | 6.768 | 6.809 | 131,124 | +0.05(+0.67%) |
Mar 07, 2013 | 6.723 | 6.765 | 6.723 | 6.764 | 210,227 | +0.03(+0.45%) |
Mar 06, 2013 | 6.727 | 6.734 | 6.704 | 6.734 | 270,209 | +0.03(+0.50%) |
Mar 05, 2013 | 6.659 | 6.719 | 6.659 | 6.700 | 181,019 | +0.05(+0.68%) |
Mar 04, 2013 | 6.610 | 6.655 | 6.610 | 6.655 | 168,841 | +0.03(+0.40%) |
Mar 01, 2013 | 6.633 | 6.667 | 6.618 | 6.629 | 199,930 | -0.02(-0.34%) |
Feb 28, 2013 | 6.655 | 6.682 | 6.644 | 6.652 | 243,407 | +0.02(+0.34%) |
Feb 27, 2013 | 6.573 | 6.646 | 6.573 | 6.629 | 188,795 | +0.05(+0.80%) |
Feb 26, 2013 | 6.562 | 6.599 | 6.535 | 6.577 | 307,119 | -0.05(-0.79%) |
Feb 22, 2013 | 6.629 | 6.640 | 6.599 | 6.629 | 371,205 | +0.01(+0.11%) |
Feb 21, 2013 | 6.693 | 6.693 | 6.588 | 6.622 | 300,707 | -0.07(-1.01%) |
Feb 20, 2013 | 6.745 | 6.757 | 6.687 | 6.689 | 341,061 | -0.08(-1.11%) |
Feb 19, 2013 | 6.738 | 6.764 | 6.734 | 6.764 | 377,119 | +0.02(+0.28%) |
Feb 15, 2013 | 6.734 | 6.754 | 6.725 | 6.745 | 147,609 | +0.01(+0.17%) |
Feb 14, 2013 | 6.738 | 6.761 | 6.712 | 6.734 | 255,318 | -0.02(-0.22%) |
Feb 13, 2013 | 6.723 | 6.749 | 6.719 | 6.749 | 221,591 | +0.03(+0.39%) |
Feb 12, 2013 | 6.712 | 6.737 | 6.712 | 6.723 | 229,570 | +0.01(+0.11%) |
Feb 11, 2013 | 6.734 | 6.745 | 6.712 | 6.715 | 195,346 | -0.02(-0.33%) |
Feb 08, 2013 | 6.730 | 6.757 | 6.723 | 6.738 | 289,249 | -0.01(-0.17%) |
Feb 07, 2013 | 6.742 | 6.749 | 6.685 | 6.749 | 255,896 | -0.00(-0.06%) |
Feb 06, 2013 | 6.719 | 6.768 | 6.719 | 6.753 | 256,056 | +0.06(+0.84%) |
Feb 04, 2013 | 6.704 | 6.854 | 6.663 | 6.697 | 196,667 | -0.05(-0.78%) |