Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.797 | 6.844 | 6.788 | 6.801 | 424,317 | -0.00(-0.06%) |
Apr 29, 2013 | 6.797 | 6.840 | 6.745 | 6.805 | 419,250 | +0.00(+0.07%) |
Apr 26, 2013 | 6.728 | 6.810 | 6.733 | 6.801 | 331,640 | +0.07(+1.01%) |
Apr 25, 2013 | 6.630 | 6.750 | 6.630 | 6.733 | 592,050 | +0.10(+1.48%) |
Apr 24, 2013 | 6.613 | 6.651 | 6.604 | 6.634 | 341,248 | +0.02(+0.32%) |
Apr 23, 2013 | 6.591 | 6.655 | 6.587 | 6.613 | 430,011 | +0.06(+0.85%) |
Apr 22, 2013 | 6.570 | 6.591 | 6.519 | 6.557 | 317,846 | -0.01(-0.20%) |
Apr 19, 2013 | 6.540 | 6.583 | 6.514 | 6.570 | 336,937 | +0.04(+0.54%) |
Apr 18, 2013 | 6.594 | 6.603 | 6.509 | 6.535 | 428,779 | -0.07(-1.03%) |
Apr 17, 2013 | 6.586 | 6.611 | 6.560 | 6.603 | 458,650 | -0.01(-0.13%) |
Apr 16, 2013 | 6.586 | 6.628 | 6.573 | 6.611 | 358,413 | +0.07(+1.04%) |
Apr 15, 2013 | 6.590 | 6.611 | 6.535 | 6.543 | 445,147 | -0.05(-0.77%) |
Apr 12, 2013 | 6.641 | 6.662 | 6.552 | 6.594 | 642,433 | -0.09(-1.37%) |
Apr 11, 2013 | 6.637 | 6.688 | 6.637 | 6.686 | 316,610 | +0.03(+0.48%) |
Apr 10, 2013 | 6.560 | 6.675 | 6.543 | 6.654 | 609,450 | +0.09(+1.43%) |
Apr 09, 2013 | 6.556 | 6.573 | 6.539 | 6.560 | 547,297 | +0.01(+0.13%) |
Apr 08, 2013 | 6.556 | 6.556 | 6.518 | 6.552 | 816,562 | -0.02(-0.26%) |
Apr 05, 2013 | 6.535 | 6.594 | 6.505 | 6.569 | 699,465 | -0.03(-0.52%) |
Apr 04, 2013 | 6.611 | 6.624 | 6.573 | 6.603 | 376,761 | -0.01(-0.13%) |
Apr 03, 2013 | 6.603 | 6.645 | 6.586 | 6.611 | 437,722 | +0.00(+0.00%) |
Apr 02, 2013 | 6.726 | 6.777 | 6.590 | 6.611 | 1,152,010 | -0.08(-1.14%) |
Apr 01, 2013 | 6.752 | 6.790 | 6.675 | 6.688 | 499,404 | -0.06(-0.94%) |
Mar 28, 2013 | 6.803 | 6.841 | 6.743 | 6.752 | 641,464 | -0.06(-0.94%) |
Mar 27, 2013 | 6.718 | 6.841 | 6.684 | 6.815 | 678,026 | +0.06(+0.94%) |
Mar 26, 2013 | 6.709 | 6.752 | 6.709 | 6.752 | 275,997 | +0.07(+1.08%) |
Mar 25, 2013 | 6.756 | 6.781 | 6.675 | 6.679 | 439,366 | -0.06(-0.88%) |
Mar 22, 2013 | 6.705 | 6.756 | 6.688 | 6.739 | 381,867 | +0.03(+0.51%) |
Mar 21, 2013 | 6.667 | 6.735 | 6.654 | 6.705 | 372,290 | +0.04(+0.64%) |
Mar 20, 2013 | 6.624 | 6.662 | 6.603 | 6.662 | 338,493 | +0.06(+0.90%) |
Mar 19, 2013 | 6.654 | 6.658 | 6.543 | 6.603 | 524,985 | -0.04(-0.56%) |
Mar 18, 2013 | 6.737 | 6.737 | 6.606 | 6.640 | 464,206 | -0.08(-1.13%) |
Mar 15, 2013 | 6.670 | 6.737 | 6.661 | 6.716 | 517,607 | +0.05(+0.70%) |
Mar 14, 2013 | 6.627 | 6.670 | 6.602 | 6.670 | 609,369 | +0.06(+0.96%) |
Mar 13, 2013 | 6.653 | 6.661 | 6.336 | 6.606 | 914,577 | -0.05(-0.76%) |
Mar 12, 2013 | 6.699 | 6.733 | 6.640 | 6.657 | 431,075 | -0.06(-0.94%) |
Mar 11, 2013 | 6.750 | 6.754 | 6.697 | 6.720 | 350,933 | -0.04(-0.56%) |
Mar 08, 2013 | 6.720 | 6.775 | 6.720 | 6.758 | 686,279 | +0.03(+0.44%) |
Mar 07, 2013 | 6.682 | 6.737 | 6.682 | 6.729 | 562,069 | +0.03(+0.44%) |
Mar 06, 2013 | 6.716 | 6.724 | 6.657 | 6.699 | 574,806 | +0.02(+0.32%) |
Mar 05, 2013 | 6.653 | 6.699 | 6.640 | 6.678 | 807,736 | +0.06(+0.96%) |
Mar 04, 2013 | 6.492 | 6.615 | 6.475 | 6.615 | 532,056 | +0.11(+1.75%) |
Mar 01, 2013 | 6.458 | 6.539 | 6.403 | 6.501 | 615,207 | +0.05(+0.85%) |
Feb 28, 2013 | 6.450 | 6.522 | 6.437 | 6.446 | 662,005 | +0.02(+0.26%) |
Feb 27, 2013 | 6.348 | 6.437 | 6.348 | 6.429 | 701,928 | +0.05(+0.86%) |
Feb 26, 2013 | 6.344 | 6.403 | 6.316 | 6.374 | 497,715 | +0.06(+0.94%) |
Feb 25, 2013 | 6.420 | 6.463 | 6.315 | 6.315 | 669,494 | -0.08(-1.19%) |
Feb 22, 2013 | 6.425 | 6.441 | 6.353 | 6.391 | 532,290 | -0.02(-0.33%) |
Feb 21, 2013 | 6.589 | 6.589 | 6.395 | 6.412 | 572,315 | -0.05(-0.75%) |
Feb 20, 2013 | 6.526 | 6.577 | 6.450 | 6.460 | 715,241 | -0.05(-0.81%) |
Feb 19, 2013 | 6.534 | 6.555 | 6.471 | 6.513 | 770,299 | -0.02(-0.24%) |
Feb 15, 2013 | 6.655 | 6.659 | 6.508 | 6.529 | 730,557 | -0.10(-1.52%) |
Feb 14, 2013 | 6.613 | 6.647 | 6.588 | 6.630 | 863,739 | -0.00(-0.06%) |
Feb 13, 2013 | 6.554 | 6.663 | 6.529 | 6.634 | 1,016,490 | +0.08(+1.22%) |
Feb 12, 2013 | 6.491 | 6.567 | 6.483 | 6.554 | 717,976 | +0.06(+0.97%) |
Feb 11, 2013 | 6.521 | 6.571 | 6.491 | 6.491 | 844,688 | -0.02(-0.32%) |
Feb 08, 2013 | 6.483 | 6.529 | 6.470 | 6.512 | 621,321 | +0.01(+0.19%) |
Feb 07, 2013 | 6.462 | 6.500 | 6.403 | 6.500 | 610,127 | +0.04(+0.65%) |
Feb 06, 2013 | 6.361 | 6.470 | 6.353 | 6.458 | 478,451 | +0.12(+1.92%) |
Feb 04, 2013 | 6.420 | 6.420 | 6.319 | 6.336 | 445,644 | -0.09(-1.44%) |