Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.931 | 7.014 | 6.836 | 6.982 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 6.907 | 6.970 | 6.891 | 6.939 | 1,012,471 | +0.05(+0.75%) |
Apr 26, 2013 | 6.891 | 6.919 | 6.864 | 6.887 | 947,237 | +0.02(+0.35%) |
Apr 25, 2013 | 6.808 | 6.879 | 6.772 | 6.864 | 825,995 | +0.08(+1.11%) |
Apr 24, 2013 | 6.832 | 6.871 | 6.772 | 6.788 | 1,223,121 | -0.06(-0.92%) |
Apr 23, 2013 | 6.753 | 6.911 | 6.697 | 6.852 | 2,365,553 | +0.14(+2.06%) |
Apr 22, 2013 | 6.531 | 6.733 | 6.511 | 6.713 | 2,395,776 | +0.26(+4.05%) |
Apr 19, 2013 | 6.349 | 6.460 | 6.321 | 6.452 | 488,094 | +0.11(+1.69%) |
Apr 18, 2013 | 6.369 | 6.396 | 6.317 | 6.345 | 1,007,068 | -0.02(-0.31%) |
Apr 17, 2013 | 6.440 | 6.483 | 6.365 | 6.365 | 645,187 | -0.12(-1.83%) |
Apr 16, 2013 | 6.456 | 6.547 | 6.436 | 6.483 | 1,004,204 | +0.04(+0.68%) |
Apr 15, 2013 | 6.574 | 6.610 | 6.436 | 6.440 | 814,186 | -0.17(-2.58%) |
Apr 12, 2013 | 6.650 | 6.662 | 6.594 | 6.610 | 442,910 | -0.04(-0.60%) |
Apr 11, 2013 | 6.662 | 6.685 | 6.598 | 6.650 | 870,143 | -0.06(-0.83%) |
Apr 10, 2013 | 6.666 | 6.729 | 6.666 | 6.705 | 592,227 | +0.04(+0.59%) |
Apr 09, 2013 | 6.753 | 6.753 | 6.654 | 6.666 | 587,652 | -0.06(-0.94%) |
Apr 08, 2013 | 6.697 | 6.733 | 6.646 | 6.729 | 656,284 | +0.02(+0.35%) |
Apr 05, 2013 | 6.626 | 6.717 | 6.622 | 6.705 | 973,451 | +0.01(+0.18%) |
Apr 04, 2013 | 6.685 | 6.733 | 6.666 | 6.693 | 1,249,620 | +0.02(+0.30%) |
Apr 03, 2013 | 6.733 | 6.840 | 6.622 | 6.673 | 3,155,694 | +0.15(+2.25%) |
Apr 02, 2013 | 6.551 | 6.555 | 6.486 | 6.527 | 582,228 | +0.02(+0.30%) |
Apr 01, 2013 | 6.539 | 6.555 | 6.460 | 6.507 | 490,719 | -0.03(-0.48%) |
Mar 28, 2013 | 6.535 | 6.555 | 6.479 | 6.539 | 566,553 | +0.03(+0.43%) |
Mar 27, 2013 | 6.448 | 6.539 | 6.410 | 6.511 | 461,451 | +0.02(+0.37%) |
Mar 26, 2013 | 6.357 | 6.491 | 6.357 | 6.487 | 365,319 | +0.13(+2.12%) |
Mar 25, 2013 | 6.436 | 6.479 | 6.341 | 6.353 | 444,917 | -0.04(-0.68%) |
Mar 22, 2013 | 6.408 | 6.436 | 6.376 | 6.396 | 325,367 | +0.01(+0.12%) |
Mar 21, 2013 | 6.372 | 6.468 | 6.353 | 6.388 | 454,143 | +0.02(+0.25%) |
Mar 20, 2013 | 6.432 | 6.507 | 6.337 | 6.372 | 724,126 | -0.06(-0.98%) |
Mar 19, 2013 | 6.483 | 6.527 | 6.422 | 6.436 | 444,970 | -0.06(-0.91%) |
Mar 18, 2013 | 6.471 | 6.551 | 6.471 | 6.495 | 333,947 | -0.03(-0.42%) |
Mar 15, 2013 | 6.543 | 6.555 | 6.475 | 6.523 | 705,750 | -0.02(-0.24%) |
Mar 14, 2013 | 6.487 | 6.543 | 6.460 | 6.539 | 469,980 | +0.05(+0.79%) |
Mar 13, 2013 | 6.460 | 6.531 | 6.420 | 6.487 | 451,793 | +0.02(+0.24%) |
Mar 12, 2013 | 6.416 | 6.539 | 6.416 | 6.471 | 455,424 | -0.06(-0.97%) |
Mar 11, 2013 | 6.523 | 6.574 | 6.496 | 6.535 | 497,022 | +0.02(+0.37%) |
Mar 08, 2013 | 6.432 | 6.535 | 6.420 | 6.511 | 631,030 | +0.05(+0.74%) |
Mar 07, 2013 | 6.483 | 6.535 | 6.428 | 6.464 | 530,694 | -0.01(-0.18%) |
Mar 06, 2013 | 6.456 | 6.533 | 6.416 | 6.475 | 896,044 | -0.06(-0.91%) |
Mar 05, 2013 | 6.547 | 6.570 | 6.479 | 6.535 | 429,139 | -0.01(-0.18%) |
Mar 04, 2013 | 6.606 | 6.606 | 6.471 | 6.547 | 730,358 | -0.05(-0.78%) |
Mar 01, 2013 | 6.483 | 6.610 | 6.456 | 6.598 | 653,714 | +0.09(+1.40%) |
Feb 28, 2013 | 6.471 | 6.527 | 6.452 | 6.507 | 715,201 | +0.06(+0.92%) |
Feb 27, 2013 | 6.428 | 6.515 | 6.428 | 6.448 | 402,511 | +0.02(+0.31%) |
Feb 26, 2013 | 6.460 | 6.479 | 6.380 | 6.428 | 442,766 | -0.02(-0.31%) |
Feb 22, 2013 | 6.424 | 6.515 | 6.404 | 6.448 | 558,057 | +0.04(+0.68%) |
Feb 21, 2013 | 6.380 | 6.452 | 6.345 | 6.404 | 769,914 | +0.02(+0.37%) |
Feb 20, 2013 | 6.428 | 6.487 | 6.372 | 6.380 | 699,703 | -0.03(-0.49%) |
Feb 19, 2013 | 6.412 | 6.428 | 6.353 | 6.412 | 692,421 | +0.02(+0.25%) |
Feb 15, 2013 | 6.416 | 6.416 | 6.337 | 6.396 | 448,922 | +0.00(+0.00%) |
Feb 14, 2013 | 6.396 | 6.412 | 6.317 | 6.396 | 550,245 | -0.02(-0.31%) |
Feb 13, 2013 | 6.321 | 6.424 | 6.321 | 6.416 | 546,230 | +0.09(+1.38%) |
Feb 12, 2013 | 6.392 | 6.392 | 6.293 | 6.329 | 419,054 | -0.05(-0.81%) |
Feb 11, 2013 | 6.408 | 6.420 | 6.317 | 6.380 | 649,628 | -0.02(-0.25%) |
Feb 08, 2013 | 6.376 | 6.396 | 6.297 | 6.396 | 462,733 | +0.05(+0.81%) |
Feb 07, 2013 | 6.376 | 6.376 | 6.285 | 6.345 | 515,517 | -0.01(-0.19%) |
Feb 06, 2013 | 6.329 | 6.372 | 6.285 | 6.357 | 405,632 | +0.05(+0.82%) |
Feb 04, 2013 | 6.380 | 6.380 | 6.285 | 6.305 | 423,816 | -0.07(-1.06%) |