Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.092 | 6.224 | 5.983 | 6.204 | 455,492 | +0.09(+1.44%) |
Apr 29, 2013 | 6.100 | 6.168 | 6.021 | 6.116 | 303,087 | +0.01(+0.20%) |
Apr 26, 2013 | 6.200 | 6.216 | 5.967 | 6.104 | 277,399 | -0.11(-1.81%) |
Apr 25, 2013 | 6.180 | 6.264 | 6.056 | 6.216 | 344,986 | +0.02(+0.32%) |
Apr 24, 2013 | 6.353 | 6.417 | 6.156 | 6.196 | 475,768 | -0.14(-2.28%) |
Apr 23, 2013 | 6.060 | 6.393 | 6.060 | 6.341 | 565,799 | +0.26(+4.22%) |
Apr 22, 2013 | 5.955 | 6.084 | 5.935 | 6.084 | 543,902 | +0.14(+2.30%) |
Apr 19, 2013 | 6.056 | 6.096 | 5.883 | 5.947 | 830,720 | -0.09(-1.53%) |
Apr 18, 2013 | 6.003 | 6.076 | 5.911 | 6.039 | 449,582 | +0.04(+0.60%) |
Apr 17, 2013 | 5.955 | 6.023 | 5.862 | 6.003 | 270,626 | -0.04(-0.60%) |
Apr 16, 2013 | 6.011 | 6.120 | 5.923 | 6.039 | 309,947 | +0.06(+1.08%) |
Apr 15, 2013 | 6.088 | 6.268 | 5.927 | 5.975 | 423,372 | -0.19(-3.06%) |
Apr 12, 2013 | 6.272 | 6.365 | 5.983 | 6.164 | 401,410 | -0.11(-1.79%) |
Apr 11, 2013 | 6.377 | 6.425 | 6.244 | 6.276 | 402,289 | -0.00(-0.06%) |
Apr 10, 2013 | 6.136 | 6.389 | 6.136 | 6.280 | 578,489 | +0.15(+2.42%) |
Apr 09, 2013 | 6.056 | 6.224 | 5.999 | 6.132 | 443,905 | +0.06(+1.06%) |
Apr 08, 2013 | 5.803 | 6.184 | 5.778 | 6.068 | 483,057 | +0.25(+4.28%) |
Apr 05, 2013 | 5.650 | 5.903 | 5.626 | 5.819 | 540,413 | +0.08(+1.33%) |
Apr 04, 2013 | 5.883 | 5.887 | 5.626 | 5.742 | 924,412 | -0.17(-2.92%) |
Apr 03, 2013 | 6.112 | 6.144 | 5.911 | 5.915 | 388,165 | -0.12(-1.93%) |
Apr 02, 2013 | 5.923 | 6.056 | 5.910 | 6.031 | 449,164 | +0.11(+1.83%) |
Apr 01, 2013 | 6.152 | 6.156 | 5.807 | 5.923 | 990,215 | -0.15(-2.51%) |
Mar 28, 2013 | 6.180 | 6.248 | 6.068 | 6.076 | 293,300 | -0.10(-1.69%) |
Mar 27, 2013 | 6.208 | 6.284 | 6.164 | 6.180 | 248,273 | -0.08(-1.28%) |
Mar 26, 2013 | 6.128 | 6.264 | 6.124 | 6.260 | 615,054 | +0.14(+2.23%) |
Mar 25, 2013 | 6.160 | 6.200 | 6.108 | 6.124 | 193,604 | -0.05(-0.78%) |
Mar 22, 2013 | 6.088 | 6.309 | 6.088 | 6.172 | 443,105 | +0.07(+1.12%) |
Mar 21, 2013 | 6.196 | 6.337 | 6.068 | 6.104 | 782,366 | -0.12(-1.94%) |
Mar 20, 2013 | 6.305 | 6.349 | 6.104 | 6.224 | 229,168 | -0.08(-1.21%) |
Mar 19, 2013 | 6.228 | 6.433 | 6.104 | 6.300 | 439,056 | +0.06(+1.03%) |
Mar 18, 2013 | 6.200 | 6.662 | 6.104 | 6.236 | 649,599 | -0.15(-2.39%) |
Mar 15, 2013 | 6.702 | 6.799 | 6.204 | 6.389 | 938,355 | -0.24(-3.63%) |
Mar 14, 2013 | 6.634 | 6.705 | 6.562 | 6.630 | 387,679 | -0.08(-1.14%) |
Mar 13, 2013 | 6.425 | 6.766 | 6.425 | 6.706 | 392,206 | +0.17(+2.58%) |
Mar 12, 2013 | 6.634 | 6.722 | 6.465 | 6.537 | 418,026 | -0.10(-1.45%) |
Mar 11, 2013 | 6.417 | 6.682 | 6.309 | 6.634 | 282,748 | +0.15(+2.29%) |
Mar 08, 2013 | 6.397 | 6.549 | 6.393 | 6.485 | 486,578 | +0.08(+1.19%) |
Mar 07, 2013 | 6.300 | 6.521 | 6.240 | 6.409 | 392,283 | +0.13(+2.11%) |
Mar 06, 2013 | 6.337 | 6.373 | 6.228 | 6.276 | 338,902 | -0.01(-0.19%) |
Mar 05, 2013 | 6.329 | 6.425 | 6.236 | 6.288 | 940,636 | -0.01(-0.19%) |
Mar 04, 2013 | 6.373 | 6.385 | 6.243 | 6.300 | 448,581 | -0.07(-1.13%) |
Mar 01, 2013 | 6.373 | 6.481 | 6.329 | 6.373 | 310,762 | -0.04(-0.56%) |
Feb 28, 2013 | 6.425 | 6.461 | 6.365 | 6.409 | 630,763 | -0.23(-3.45%) |
Feb 27, 2013 | 6.823 | 6.899 | 6.626 | 6.638 | 666,834 | +0.07(+1.04%) |
Feb 26, 2013 | 6.814 | 7.168 | 6.485 | 6.570 | 418,997 | -0.24(-3.50%) |
Feb 25, 2013 | 6.792 | 7.197 | 6.756 | 6.808 | 1,153,630 | +0.05(+0.77%) |
Feb 22, 2013 | 6.419 | 6.756 | 6.375 | 6.756 | 831,998 | +0.36(+5.58%) |
Feb 21, 2013 | 6.174 | 6.415 | 6.174 | 6.399 | 415,084 | +0.18(+2.84%) |
Feb 20, 2013 | 6.419 | 6.487 | 6.142 | 6.222 | 897,760 | -0.17(-2.63%) |
Feb 19, 2013 | 6.291 | 6.427 | 6.275 | 6.391 | 765,309 | +0.10(+1.59%) |
Feb 15, 2013 | 6.515 | 6.527 | 6.222 | 6.291 | 939,897 | -0.25(-3.86%) |
Feb 14, 2013 | 6.587 | 6.676 | 6.519 | 6.543 | 424,270 | -0.03(-0.49%) |
Feb 13, 2013 | 6.419 | 6.575 | 6.419 | 6.575 | 558,253 | +0.12(+1.93%) |
Feb 12, 2013 | 6.411 | 6.451 | 6.367 | 6.451 | 1,224,238 | +0.02(+0.31%) |
Feb 11, 2013 | 6.511 | 6.535 | 6.407 | 6.431 | 732,088 | -0.04(-0.56%) |
Feb 08, 2013 | 6.487 | 6.487 | 6.427 | 6.467 | 190,975 | -0.00(-0.06%) |
Feb 07, 2013 | 6.543 | 6.551 | 6.431 | 6.471 | 470,230 | -0.08(-1.22%) |
Feb 06, 2013 | 6.467 | 6.567 | 6.435 | 6.551 | 441,470 | +0.12(+1.81%) |
Feb 04, 2013 | 6.559 | 6.575 | 6.415 | 6.435 | 424,853 | -0.14(-2.19%) |