Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.777 | 6.777 | 6.713 | 6.749 | 4,971,421 | -0.06(-0.84%) |
Apr 29, 2013 | 6.720 | 6.820 | 6.720 | 6.806 | 1,434,784 | +0.05(+0.74%) |
Apr 26, 2013 | 6.720 | 6.855 | 6.706 | 6.756 | 1,797,047 | +0.09(+1.39%) |
Apr 25, 2013 | 6.646 | 6.713 | 6.614 | 6.663 | 7,549,847 | +0.21(+3.19%) |
Apr 24, 2013 | 6.450 | 6.471 | 6.400 | 6.457 | 16,273,186 | +0.01(+0.11%) |
Apr 23, 2013 | 6.415 | 6.486 | 6.400 | 6.450 | 10,531,545 | +0.02(+0.33%) |
Apr 22, 2013 | 6.393 | 6.479 | 6.336 | 6.429 | 4,066,889 | -0.05(-0.77%) |
Apr 19, 2013 | 6.400 | 6.493 | 6.287 | 6.479 | 4,483,515 | +0.01(+0.22%) |
Apr 18, 2013 | 6.486 | 6.493 | 6.422 | 6.464 | 1,727,520 | -0.06(-0.87%) |
Apr 17, 2013 | 6.543 | 6.585 | 6.466 | 6.521 | 11,466,565 | +0.01(+0.11%) |
Apr 16, 2013 | 6.443 | 6.521 | 6.415 | 6.514 | 5,991,282 | -0.06(-0.97%) |
Apr 15, 2013 | 6.479 | 6.599 | 6.471 | 6.578 | 8,265,351 | -0.16(-2.32%) |
Apr 12, 2013 | 6.649 | 6.752 | 6.628 | 6.735 | 3,357,247 | -0.04(-0.63%) |
Apr 11, 2013 | 6.685 | 6.791 | 6.671 | 6.777 | 1,811,128 | +0.09(+1.28%) |
Apr 10, 2013 | 6.663 | 6.763 | 6.621 | 6.692 | 1,162,917 | +0.42(+6.69%) |
Apr 09, 2013 | 6.272 | 6.329 | 6.215 | 6.272 | 1,356,411 | -0.14(-2.22%) |
Apr 08, 2013 | 6.393 | 6.429 | 6.365 | 6.415 | 4,245,749 | +0.12(+1.92%) |
Apr 05, 2013 | 6.237 | 6.336 | 6.173 | 6.294 | 2,999,715 | +0.16(+2.67%) |
Apr 04, 2013 | 6.095 | 6.167 | 6.087 | 6.130 | 2,421,929 | +0.55(+9.95%) |
Apr 03, 2013 | 5.654 | 5.675 | 5.547 | 5.575 | 629,900 | -0.11(-1.88%) |
Apr 02, 2013 | 5.583 | 5.696 | 5.568 | 5.682 | 1,510,821 | +0.20(+3.63%) |
Apr 01, 2013 | 5.604 | 5.604 | 5.206 | 5.483 | 1,109,708 | -0.32(-5.51%) |
Mar 28, 2013 | 5.796 | 5.810 | 5.775 | 5.803 | 1,021,822 | +0.01(+0.12%) |
Mar 27, 2013 | 5.767 | 5.824 | 5.753 | 5.796 | 903,592 | +0.00(+0.00%) |
Mar 26, 2013 | 5.824 | 5.839 | 5.767 | 5.796 | 947,192 | -0.04(-0.61%) |
Mar 25, 2013 | 5.917 | 5.924 | 5.803 | 5.831 | 1,216,260 | -0.14(-2.38%) |
Mar 22, 2013 | 5.945 | 5.981 | 5.924 | 5.974 | 4,116,386 | +0.04(+0.60%) |
Mar 21, 2013 | 5.974 | 5.988 | 5.910 | 5.938 | 8,150,712 | -0.06(-0.95%) |
Mar 20, 2013 | 5.959 | 6.727 | 5.952 | 5.995 | 1,073,530 | +0.08(+1.32%) |
Mar 19, 2013 | 5.974 | 5.991 | 5.903 | 5.917 | 1,384,478 | -0.06(-0.95%) |
Mar 18, 2013 | 5.959 | 6.009 | 5.932 | 5.974 | 1,318,066 | -0.06(-1.06%) |
Mar 15, 2013 | 6.023 | 6.109 | 5.995 | 6.038 | 1,320,690 | -0.11(-1.74%) |
Mar 14, 2013 | 6.102 | 6.151 | 6.073 | 6.144 | 1,572,416 | +0.04(+0.70%) |
Mar 13, 2013 | 6.564 | 6.564 | 6.023 | 6.102 | 1,090,013 | +0.06(+1.06%) |
Mar 12, 2013 | 6.059 | 6.073 | 6.016 | 6.038 | 1,063,653 | -0.14(-2.19%) |
Mar 11, 2013 | 5.846 | 6.180 | 6.102 | 6.173 | 2,365,006 | +0.33(+5.60%) |
Mar 08, 2013 | 5.767 | 5.881 | 5.753 | 5.846 | 2,460,555 | +0.14(+2.49%) |
Mar 07, 2013 | 5.732 | 5.746 | 5.689 | 5.703 | 2,151,883 | -0.21(-3.61%) |
Mar 06, 2013 | 5.895 | 5.959 | 5.895 | 5.917 | 2,234,039 | +0.04(+0.60%) |
Mar 05, 2013 | 5.867 | 5.910 | 5.853 | 5.881 | 1,383,120 | +0.04(+0.61%) |
Mar 04, 2013 | 5.831 | 5.867 | 5.817 | 5.846 | 1,374,166 | +0.05(+0.86%) |
Mar 01, 2013 | 5.739 | 5.796 | 5.718 | 5.796 | 1,127,398 | +0.11(+1.87%) |
Feb 28, 2013 | 5.661 | 5.718 | 5.639 | 5.689 | 969,508 | +0.06(+1.14%) |
Feb 27, 2013 | 5.568 | 5.639 | 5.547 | 5.625 | 845,301 | -0.05(-0.88%) |
Feb 26, 2013 | 5.675 | 5.696 | 5.625 | 5.675 | 1,358,330 | -0.04(-0.75%) |
Feb 22, 2013 | 5.647 | 5.725 | 5.639 | 5.718 | 824,844 | +0.12(+2.16%) |
Feb 21, 2013 | 5.675 | 5.675 | 5.575 | 5.597 | 1,519,400 | -0.20(-3.44%) |
Feb 20, 2013 | 5.817 | 5.853 | 5.775 | 5.796 | 1,414,881 | -0.04(-0.61%) |
Feb 19, 2013 | 5.782 | 5.839 | 5.771 | 5.831 | 2,458,852 | +0.22(+3.93%) |
Feb 15, 2013 | 5.618 | 5.632 | 5.583 | 5.611 | 4,102,312 | -0.11(-1.99%) |
Feb 14, 2013 | 5.760 | 5.760 | 5.718 | 5.725 | 17,203,098 | -0.15(-2.54%) |
Feb 13, 2013 | 5.881 | 5.895 | 5.824 | 5.874 | 1,480,717 | -0.06(-0.96%) |
Feb 12, 2013 | 5.910 | 5.967 | 5.906 | 5.931 | 1,388,627 | +0.08(+1.34%) |
Feb 11, 2013 | 5.831 | 5.888 | 5.831 | 5.853 | 965,577 | +0.05(+0.86%) |
Feb 08, 2013 | 5.789 | 5.824 | 5.760 | 5.803 | 685,074 | +0.01(+0.25%) |
Feb 07, 2013 | 5.817 | 5.824 | 5.727 | 5.789 | 673,918 | -0.08(-1.33%) |
Feb 06, 2013 | 5.803 | 5.888 | 5.782 | 5.867 | 1,756,396 | -0.03(-0.48%) |
Feb 04, 2013 | 5.917 | 5.967 | 5.874 | 5.895 | 2,129,198 | +0.16(+2.73%) |