Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.760 | 6.839 | 6.689 | 6.831 | 3,525,270 | +0.23(+3.46%) |
Apr 29, 2013 | 6.603 | 6.642 | 6.595 | 6.603 | 3,312,727 | +0.09(+1.45%) |
Apr 26, 2013 | 6.532 | 6.508 | 6.492 | 6.508 | 3,122,928 | +0.01(+0.12%) |
Apr 25, 2013 | 6.555 | 6.618 | 6.473 | 6.500 | 3,159,440 | +0.09(+1.47%) |
Apr 24, 2013 | 6.335 | 6.429 | 6.319 | 6.406 | 2,886,813 | +0.17(+2.65%) |
Apr 23, 2013 | 6.099 | 6.296 | 6.091 | 6.241 | 6,072,563 | +0.52(+9.08%) |
Apr 22, 2013 | 5.784 | 5.800 | 5.658 | 5.721 | 4,232,467 | +0.09(+1.54%) |
Apr 19, 2013 | 5.745 | 5.768 | 5.595 | 5.635 | 4,231,388 | +0.04(+0.70%) |
Apr 18, 2013 | 5.776 | 5.784 | 5.595 | 5.595 | 3,641,197 | -0.12(-2.07%) |
Apr 17, 2013 | 5.879 | 5.886 | 5.690 | 5.713 | 2,725,491 | -0.42(-6.80%) |
Apr 16, 2013 | 6.075 | 6.158 | 6.051 | 6.130 | 918,030 | +0.14(+2.37%) |
Apr 15, 2013 | 6.138 | 6.138 | 5.973 | 5.989 | 1,424,931 | -0.17(-2.69%) |
Apr 12, 2013 | 6.138 | 6.189 | 6.099 | 6.154 | 1,091,825 | -0.13(-2.13%) |
Apr 11, 2013 | 6.201 | 6.326 | 6.178 | 6.288 | 1,154,726 | +0.17(+2.70%) |
Apr 10, 2013 | 5.973 | 6.122 | 5.973 | 6.122 | 862,982 | +0.15(+2.50%) |
Apr 09, 2013 | 5.934 | 6.012 | 5.886 | 5.973 | 949,339 | +0.01(+0.13%) |
Apr 08, 2013 | 5.934 | 5.965 | 5.855 | 5.965 | 1,283,065 | +0.03(+0.53%) |
Apr 05, 2013 | 5.902 | 5.957 | 5.847 | 5.934 | 1,565,476 | -0.09(-1.44%) |
Apr 04, 2013 | 5.973 | 6.044 | 5.941 | 6.020 | 2,021,130 | -0.14(-2.30%) |
Apr 03, 2013 | 6.233 | 6.233 | 6.107 | 6.162 | 2,209,209 | +0.01(+0.13%) |
Apr 02, 2013 | 6.178 | 6.225 | 6.122 | 6.154 | 1,732,545 | -0.03(-0.51%) |
Apr 01, 2013 | 6.280 | 6.343 | 6.138 | 6.185 | 2,871,203 | +0.12(+1.95%) |
Mar 28, 2013 | 6.060 | 6.083 | 6.012 | 6.067 | 1,646,469 | -0.02(-0.39%) |
Mar 27, 2013 | 6.091 | 6.170 | 6.048 | 6.091 | 1,703,395 | -0.23(-3.61%) |
Mar 26, 2013 | 6.311 | 6.335 | 6.264 | 6.319 | 1,177,886 | +0.09(+1.39%) |
Mar 25, 2013 | 6.248 | 6.280 | 6.154 | 6.233 | 1,345,384 | -0.01(-0.13%) |
Mar 22, 2013 | 6.272 | 6.296 | 6.209 | 6.241 | 1,031,566 | +0.03(+0.51%) |
Mar 21, 2013 | 6.280 | 6.303 | 6.193 | 6.209 | 1,698,091 | -0.20(-3.07%) |
Mar 20, 2013 | 6.406 | 6.452 | 6.366 | 6.406 | 819,662 | +0.06(+0.87%) |
Mar 19, 2013 | 6.359 | 6.382 | 6.256 | 6.351 | 1,576,151 | +0.13(+2.02%) |
Mar 18, 2013 | 6.217 | 6.296 | 6.193 | 6.225 | 2,180,476 | +0.21(+3.53%) |
Mar 15, 2013 | 6.091 | 6.099 | 5.997 | 6.012 | 1,220,805 | -0.04(-0.65%) |
Mar 14, 2013 | 5.989 | 6.075 | 5.989 | 6.052 | 1,602,515 | +0.07(+1.18%) |
Mar 13, 2013 | 5.973 | 5.989 | 5.911 | 5.981 | 2,245,818 | -0.04(-0.65%) |
Mar 12, 2013 | 6.280 | 6.303 | 5.941 | 6.020 | 4,050,864 | -0.25(-4.01%) |
Mar 11, 2013 | 6.209 | 6.272 | 6.182 | 6.272 | 866,645 | -0.02(-0.25%) |
Mar 08, 2013 | 6.311 | 6.327 | 6.233 | 6.288 | 3,052,504 | +0.01(+0.13%) |
Mar 07, 2013 | 6.248 | 6.280 | 6.225 | 6.280 | 1,123,580 | -0.03(-0.50%) |
Mar 06, 2013 | 6.351 | 6.351 | 6.260 | 6.311 | 1,161,867 | -0.05(-0.74%) |
Mar 05, 2013 | 6.429 | 6.437 | 6.347 | 6.359 | 2,202,217 | +0.05(+0.75%) |
Mar 04, 2013 | 6.296 | 6.311 | 6.217 | 6.311 | 2,339,694 | +0.12(+1.91%) |
Mar 01, 2013 | 6.193 | 6.248 | 6.146 | 6.193 | 2,351,723 | -0.06(-1.01%) |
Feb 28, 2013 | 6.272 | 6.319 | 6.209 | 6.256 | 908,295 | -0.11(-1.73%) |
Feb 27, 2013 | 6.122 | 6.366 | 6.122 | 6.366 | 1,574,635 | +0.28(+4.52%) |
Feb 26, 2013 | 6.099 | 6.146 | 6.020 | 6.091 | 1,338,499 | +0.04(+0.65%) |
Feb 25, 2013 | 6.524 | 6.524 | 6.044 | 6.052 | 3,438,087 | -0.26(-4.11%) |
Feb 22, 2013 | 6.217 | 6.311 | 6.201 | 6.311 | 1,855,738 | +0.05(+0.75%) |
Feb 21, 2013 | 6.311 | 6.311 | 6.217 | 6.264 | 2,668,424 | -0.19(-2.93%) |
Feb 20, 2013 | 6.587 | 6.610 | 6.445 | 6.453 | 1,606,059 | -0.16(-2.38%) |
Feb 19, 2013 | 6.555 | 6.618 | 6.547 | 6.610 | 1,619,508 | +0.02(+0.24%) |
Feb 15, 2013 | 6.626 | 6.665 | 6.583 | 6.595 | 2,564,186 | -0.10(-1.53%) |
Feb 14, 2013 | 6.596 | 6.705 | 6.580 | 6.697 | 875,301 | +0.01(+0.12%) |
Feb 13, 2013 | 6.720 | 6.744 | 6.650 | 6.689 | 989,130 | -0.04(-0.58%) |
Feb 12, 2013 | 6.643 | 6.728 | 6.627 | 6.728 | 1,479,917 | +0.11(+1.65%) |
Feb 11, 2013 | 6.518 | 6.627 | 6.495 | 6.619 | 2,952,421 | -0.01(-0.12%) |
Feb 08, 2013 | 6.565 | 6.635 | 6.565 | 6.627 | 1,577,217 | +0.09(+1.43%) |
Feb 07, 2013 | 6.604 | 6.619 | 6.464 | 6.534 | 1,427,603 | -0.17(-2.55%) |
Feb 06, 2013 | 6.518 | 6.709 | 6.510 | 6.705 | 1,319,591 | -0.08(-1.15%) |
Feb 04, 2013 | 6.814 | 6.868 | 6.720 | 6.783 | 5,636,322 | -0.28(-3.96%) |