Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.797 | 6.844 | 6.788 | 6.801 | 424,335 | -0.00(-0.06%) |
Apr 29, 2013 | 6.797 | 6.839 | 6.745 | 6.805 | 419,267 | +0.00(+0.07%) |
Apr 26, 2013 | 6.728 | 6.809 | 6.732 | 6.800 | 331,654 | +0.07(+1.01%) |
Apr 25, 2013 | 6.630 | 6.750 | 6.630 | 6.732 | 592,075 | +0.10(+1.48%) |
Apr 24, 2013 | 6.613 | 6.651 | 6.604 | 6.634 | 341,262 | +0.02(+0.32%) |
Apr 23, 2013 | 6.591 | 6.655 | 6.587 | 6.613 | 430,029 | +0.06(+0.85%) |
Apr 22, 2013 | 6.570 | 6.591 | 6.518 | 6.557 | 317,860 | -0.01(-0.20%) |
Apr 19, 2013 | 6.540 | 6.583 | 6.514 | 6.570 | 336,951 | +0.04(+0.54%) |
Apr 18, 2013 | 6.594 | 6.602 | 6.509 | 6.534 | 428,797 | -0.07(-1.03%) |
Apr 17, 2013 | 6.585 | 6.611 | 6.560 | 6.602 | 458,670 | -0.01(-0.13%) |
Apr 16, 2013 | 6.585 | 6.628 | 6.573 | 6.611 | 358,428 | +0.07(+1.04%) |
Apr 15, 2013 | 6.590 | 6.611 | 6.534 | 6.543 | 445,166 | -0.05(-0.77%) |
Apr 12, 2013 | 6.641 | 6.662 | 6.551 | 6.594 | 642,460 | -0.09(-1.37%) |
Apr 11, 2013 | 6.636 | 6.687 | 6.636 | 6.685 | 316,623 | +0.03(+0.48%) |
Apr 10, 2013 | 6.560 | 6.675 | 6.543 | 6.653 | 609,476 | +0.09(+1.43%) |
Apr 09, 2013 | 6.556 | 6.573 | 6.539 | 6.560 | 547,320 | +0.01(+0.13%) |
Apr 08, 2013 | 6.556 | 6.556 | 6.517 | 6.551 | 816,597 | -0.02(-0.26%) |
Apr 05, 2013 | 6.534 | 6.594 | 6.505 | 6.568 | 699,495 | -0.03(-0.52%) |
Apr 04, 2013 | 6.611 | 6.624 | 6.573 | 6.602 | 376,777 | -0.01(-0.13%) |
Apr 03, 2013 | 6.602 | 6.645 | 6.585 | 6.611 | 437,740 | +0.00(+0.00%) |
Apr 02, 2013 | 6.726 | 6.777 | 6.590 | 6.611 | 1,152,059 | -0.08(-1.14%) |
Apr 01, 2013 | 6.751 | 6.790 | 6.675 | 6.687 | 499,425 | -0.06(-0.94%) |
Mar 28, 2013 | 6.802 | 6.841 | 6.743 | 6.751 | 641,491 | -0.06(-0.94%) |
Mar 27, 2013 | 6.717 | 6.841 | 6.683 | 6.815 | 678,055 | +0.06(+0.94%) |
Mar 26, 2013 | 6.709 | 6.751 | 6.709 | 6.751 | 276,008 | +0.07(+1.08%) |
Mar 25, 2013 | 6.756 | 6.781 | 6.675 | 6.679 | 439,384 | -0.06(-0.88%) |
Mar 22, 2013 | 6.704 | 6.756 | 6.687 | 6.739 | 381,884 | +0.03(+0.51%) |
Mar 21, 2013 | 6.666 | 6.734 | 6.653 | 6.704 | 372,306 | +0.04(+0.64%) |
Mar 20, 2013 | 6.624 | 6.662 | 6.602 | 6.662 | 338,507 | +0.06(+0.90%) |
Mar 19, 2013 | 6.653 | 6.658 | 6.543 | 6.602 | 525,007 | -0.04(-0.56%) |
Mar 18, 2013 | 6.737 | 6.737 | 6.606 | 6.640 | 464,226 | -0.08(-1.13%) |
Mar 15, 2013 | 6.669 | 6.737 | 6.661 | 6.716 | 517,629 | +0.05(+0.70%) |
Mar 14, 2013 | 6.627 | 6.669 | 6.602 | 6.669 | 609,395 | +0.06(+0.96%) |
Mar 13, 2013 | 6.652 | 6.661 | 6.336 | 6.606 | 914,615 | -0.05(-0.76%) |
Mar 12, 2013 | 6.699 | 6.733 | 6.640 | 6.657 | 431,093 | -0.06(-0.94%) |
Mar 11, 2013 | 6.749 | 6.754 | 6.696 | 6.720 | 350,948 | -0.04(-0.56%) |
Mar 08, 2013 | 6.720 | 6.775 | 6.720 | 6.758 | 686,308 | +0.03(+0.44%) |
Mar 07, 2013 | 6.682 | 6.737 | 6.682 | 6.728 | 562,093 | +0.03(+0.44%) |
Mar 06, 2013 | 6.716 | 6.724 | 6.657 | 6.699 | 574,830 | +0.02(+0.32%) |
Mar 05, 2013 | 6.652 | 6.699 | 6.640 | 6.678 | 807,771 | +0.06(+0.96%) |
Mar 04, 2013 | 6.492 | 6.614 | 6.475 | 6.614 | 532,079 | +0.11(+1.75%) |
Mar 01, 2013 | 6.458 | 6.538 | 6.403 | 6.500 | 615,233 | +0.05(+0.85%) |
Feb 28, 2013 | 6.450 | 6.521 | 6.437 | 6.445 | 662,033 | +0.02(+0.26%) |
Feb 27, 2013 | 6.348 | 6.437 | 6.348 | 6.428 | 701,958 | +0.05(+0.86%) |
Feb 26, 2013 | 6.344 | 6.403 | 6.316 | 6.374 | 497,737 | +0.06(+0.94%) |
Feb 25, 2013 | 6.420 | 6.462 | 6.314 | 6.314 | 669,522 | -0.08(-1.19%) |
Feb 22, 2013 | 6.424 | 6.441 | 6.352 | 6.390 | 532,313 | -0.02(-0.33%) |
Feb 21, 2013 | 6.589 | 6.589 | 6.395 | 6.412 | 572,339 | -0.05(-0.75%) |
Feb 20, 2013 | 6.526 | 6.576 | 6.450 | 6.460 | 715,271 | -0.05(-0.81%) |
Feb 19, 2013 | 6.534 | 6.555 | 6.471 | 6.513 | 770,332 | -0.02(-0.24%) |
Feb 15, 2013 | 6.655 | 6.659 | 6.508 | 6.529 | 730,588 | -0.10(-1.52%) |
Feb 14, 2013 | 6.613 | 6.646 | 6.588 | 6.629 | 863,776 | -0.00(-0.06%) |
Feb 13, 2013 | 6.554 | 6.663 | 6.529 | 6.634 | 1,016,533 | +0.08(+1.22%) |
Feb 12, 2013 | 6.491 | 6.567 | 6.483 | 6.554 | 718,007 | +0.06(+0.97%) |
Feb 11, 2013 | 6.520 | 6.571 | 6.491 | 6.491 | 844,724 | -0.02(-0.32%) |
Feb 08, 2013 | 6.483 | 6.529 | 6.470 | 6.512 | 621,347 | +0.01(+0.19%) |
Feb 07, 2013 | 6.462 | 6.499 | 6.403 | 6.499 | 610,153 | +0.04(+0.65%) |
Feb 06, 2013 | 6.361 | 6.470 | 6.353 | 6.457 | 478,472 | +0.12(+1.92%) |
Feb 04, 2013 | 6.420 | 6.420 | 6.319 | 6.336 | 445,663 | -0.09(-1.44%) |