Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.954 | 7.037 | 6.859 | 7.006 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 6.930 | 6.994 | 6.914 | 6.962 | 1,009,115 | +0.05(+0.75%) |
Apr 26, 2013 | 6.914 | 6.942 | 6.886 | 6.910 | 944,097 | +0.02(+0.35%) |
Apr 25, 2013 | 6.831 | 6.902 | 6.795 | 6.886 | 823,257 | +0.08(+1.11%) |
Apr 24, 2013 | 6.855 | 6.894 | 6.795 | 6.811 | 1,219,066 | -0.06(-0.92%) |
Apr 23, 2013 | 6.775 | 6.934 | 6.719 | 6.874 | 2,357,711 | +0.14(+2.06%) |
Apr 22, 2013 | 6.553 | 6.755 | 6.533 | 6.735 | 2,387,835 | +0.26(+4.05%) |
Apr 19, 2013 | 6.370 | 6.481 | 6.342 | 6.473 | 486,476 | +0.11(+1.69%) |
Apr 18, 2013 | 6.390 | 6.417 | 6.338 | 6.366 | 1,003,729 | -0.02(-0.31%) |
Apr 17, 2013 | 6.461 | 6.505 | 6.386 | 6.386 | 643,048 | -0.12(-1.83%) |
Apr 16, 2013 | 6.477 | 6.568 | 6.457 | 6.505 | 1,000,876 | +0.04(+0.68%) |
Apr 15, 2013 | 6.596 | 6.632 | 6.457 | 6.461 | 811,487 | -0.17(-2.58%) |
Apr 12, 2013 | 6.672 | 6.684 | 6.616 | 6.632 | 441,442 | -0.04(-0.60%) |
Apr 11, 2013 | 6.684 | 6.708 | 6.620 | 6.672 | 867,259 | -0.06(-0.83%) |
Apr 10, 2013 | 6.688 | 6.751 | 6.688 | 6.727 | 590,264 | +0.04(+0.59%) |
Apr 09, 2013 | 6.775 | 6.775 | 6.676 | 6.688 | 585,704 | -0.06(-0.94%) |
Apr 08, 2013 | 6.719 | 6.755 | 6.668 | 6.751 | 654,109 | +0.02(+0.35%) |
Apr 05, 2013 | 6.648 | 6.739 | 6.644 | 6.727 | 970,224 | +0.01(+0.18%) |
Apr 04, 2013 | 6.708 | 6.755 | 6.688 | 6.716 | 1,245,478 | +0.02(+0.30%) |
Apr 03, 2013 | 6.755 | 6.863 | 6.644 | 6.696 | 3,145,234 | +0.15(+2.25%) |
Apr 02, 2013 | 6.572 | 6.576 | 6.508 | 6.549 | 580,298 | +0.02(+0.30%) |
Apr 01, 2013 | 6.561 | 6.576 | 6.481 | 6.529 | 489,093 | -0.03(-0.48%) |
Mar 28, 2013 | 6.557 | 6.576 | 6.501 | 6.561 | 564,675 | +0.03(+0.43%) |
Mar 27, 2013 | 6.469 | 6.561 | 6.431 | 6.533 | 459,921 | +0.02(+0.37%) |
Mar 26, 2013 | 6.378 | 6.513 | 6.378 | 6.509 | 364,108 | +0.14(+2.12%) |
Mar 25, 2013 | 6.457 | 6.501 | 6.362 | 6.374 | 443,442 | -0.04(-0.68%) |
Mar 22, 2013 | 6.429 | 6.457 | 6.398 | 6.417 | 324,288 | +0.01(+0.12%) |
Mar 21, 2013 | 6.394 | 6.489 | 6.374 | 6.410 | 452,638 | +0.02(+0.25%) |
Mar 20, 2013 | 6.453 | 6.529 | 6.358 | 6.394 | 721,726 | -0.06(-0.98%) |
Mar 19, 2013 | 6.505 | 6.549 | 6.443 | 6.457 | 443,495 | -0.06(-0.91%) |
Mar 18, 2013 | 6.493 | 6.572 | 6.493 | 6.517 | 332,840 | -0.03(-0.43%) |
Mar 15, 2013 | 6.565 | 6.576 | 6.497 | 6.545 | 703,411 | -0.02(-0.24%) |
Mar 14, 2013 | 6.509 | 6.565 | 6.481 | 6.561 | 468,422 | +0.05(+0.79%) |
Mar 13, 2013 | 6.481 | 6.553 | 6.441 | 6.509 | 450,295 | +0.02(+0.24%) |
Mar 12, 2013 | 6.437 | 6.561 | 6.437 | 6.493 | 453,914 | -0.06(-0.97%) |
Mar 11, 2013 | 6.545 | 6.596 | 6.517 | 6.557 | 495,374 | +0.02(+0.36%) |
Mar 08, 2013 | 6.453 | 6.557 | 6.441 | 6.533 | 628,938 | +0.05(+0.74%) |
Mar 07, 2013 | 6.505 | 6.557 | 6.449 | 6.485 | 528,935 | -0.01(-0.18%) |
Mar 06, 2013 | 6.477 | 6.555 | 6.437 | 6.497 | 893,074 | -0.06(-0.91%) |
Mar 05, 2013 | 6.568 | 6.592 | 6.501 | 6.557 | 427,717 | -0.01(-0.18%) |
Mar 04, 2013 | 6.628 | 6.628 | 6.493 | 6.568 | 727,937 | -0.05(-0.78%) |
Mar 01, 2013 | 6.505 | 6.632 | 6.477 | 6.620 | 651,547 | +0.09(+1.40%) |
Feb 28, 2013 | 6.493 | 6.549 | 6.473 | 6.529 | 712,830 | +0.06(+0.92%) |
Feb 27, 2013 | 6.449 | 6.537 | 6.449 | 6.469 | 401,177 | +0.02(+0.31%) |
Feb 26, 2013 | 6.481 | 6.501 | 6.402 | 6.449 | 441,298 | -0.02(-0.31%) |
Feb 22, 2013 | 6.445 | 6.537 | 6.425 | 6.469 | 556,207 | +0.04(+0.68%) |
Feb 21, 2013 | 6.402 | 6.473 | 6.366 | 6.425 | 767,361 | +0.02(+0.37%) |
Feb 20, 2013 | 6.449 | 6.509 | 6.394 | 6.402 | 697,384 | -0.03(-0.49%) |
Feb 19, 2013 | 6.433 | 6.449 | 6.374 | 6.433 | 690,126 | +0.02(+0.25%) |
Feb 15, 2013 | 6.437 | 6.437 | 6.358 | 6.417 | 447,434 | +0.00(+0.00%) |
Feb 14, 2013 | 6.417 | 6.433 | 6.338 | 6.417 | 548,421 | -0.02(-0.31%) |
Feb 13, 2013 | 6.342 | 6.445 | 6.342 | 6.437 | 544,419 | +0.09(+1.38%) |
Feb 12, 2013 | 6.414 | 6.414 | 6.314 | 6.350 | 417,665 | -0.05(-0.81%) |
Feb 11, 2013 | 6.429 | 6.441 | 6.338 | 6.402 | 647,475 | -0.02(-0.25%) |
Feb 08, 2013 | 6.398 | 6.417 | 6.318 | 6.417 | 461,199 | +0.05(+0.81%) |
Feb 07, 2013 | 6.398 | 6.398 | 6.306 | 6.366 | 513,808 | -0.01(-0.19%) |
Feb 06, 2013 | 6.350 | 6.394 | 6.306 | 6.378 | 404,287 | +0.05(+0.82%) |
Feb 04, 2013 | 6.402 | 6.402 | 6.306 | 6.326 | 422,412 | -0.07(-1.06%) |