Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.375 | 6.465 | 6.329 | 6.390 | 174,537 | +0.02(+0.24%) |
Apr 29, 2013 | 6.415 | 6.475 | 6.334 | 6.375 | 245,993 | -0.05(-0.78%) |
Apr 26, 2013 | 6.515 | 6.526 | 6.415 | 6.425 | 147,719 | -0.09(-1.38%) |
Apr 25, 2013 | 6.440 | 6.595 | 6.375 | 6.515 | 279,987 | +0.05(+0.77%) |
Apr 24, 2013 | 6.335 | 6.505 | 6.297 | 6.465 | 309,098 | +0.13(+2.06%) |
Apr 23, 2013 | 6.179 | 6.370 | 6.164 | 6.335 | 332,269 | +0.14(+2.18%) |
Apr 22, 2013 | 6.210 | 6.250 | 6.109 | 6.200 | 296,971 | +0.03(+0.41%) |
Apr 19, 2013 | 6.255 | 6.380 | 6.149 | 6.174 | 258,784 | -0.08(-1.28%) |
Apr 18, 2013 | 6.210 | 6.330 | 6.159 | 6.255 | 269,250 | +0.03(+0.48%) |
Apr 17, 2013 | 6.245 | 6.265 | 6.084 | 6.225 | 282,623 | -0.08(-1.19%) |
Apr 16, 2013 | 6.340 | 6.355 | 6.230 | 6.300 | 206,580 | -0.04(-0.63%) |
Apr 15, 2013 | 6.350 | 6.390 | 6.210 | 6.340 | 446,591 | -0.07(-1.09%) |
Apr 12, 2013 | 6.440 | 6.444 | 6.225 | 6.410 | 299,511 | -0.04(-0.54%) |
Apr 11, 2013 | 6.510 | 6.530 | 6.420 | 6.445 | 238,485 | -0.04(-0.62%) |
Apr 10, 2013 | 6.475 | 6.505 | 6.430 | 6.485 | 192,472 | -0.01(-0.15%) |
Apr 09, 2013 | 6.440 | 6.650 | 6.385 | 6.495 | 589,136 | +0.07(+1.09%) |
Apr 08, 2013 | 6.325 | 6.445 | 6.310 | 6.425 | 239,913 | +0.09(+1.34%) |
Apr 05, 2013 | 6.174 | 6.355 | 6.174 | 6.340 | 223,706 | +0.12(+1.85%) |
Apr 04, 2013 | 6.210 | 6.250 | 6.169 | 6.225 | 333,349 | +0.00(+0.08%) |
Apr 03, 2013 | 6.300 | 6.300 | 6.215 | 6.220 | 343,791 | -0.06(-0.96%) |
Apr 02, 2013 | 6.250 | 6.335 | 6.245 | 6.280 | 284,786 | +0.02(+0.32%) |
Apr 01, 2013 | 6.265 | 6.305 | 6.220 | 6.260 | 307,261 | +0.03(+0.40%) |
Mar 28, 2013 | 6.184 | 6.295 | 6.157 | 6.235 | 492,347 | +0.08(+1.22%) |
Mar 27, 2013 | 6.184 | 6.215 | 6.109 | 6.159 | 520,266 | -0.05(-0.81%) |
Mar 26, 2013 | 6.184 | 6.250 | 6.164 | 6.210 | 300,112 | +0.03(+0.55%) |
Mar 25, 2013 | 6.111 | 6.210 | 6.106 | 6.175 | 317,803 | +0.05(+0.81%) |
Mar 22, 2013 | 6.111 | 6.220 | 6.086 | 6.126 | 806,140 | +0.00(+0.08%) |
Mar 21, 2013 | 6.141 | 6.190 | 6.111 | 6.121 | 315,267 | -0.02(-0.32%) |
Mar 20, 2013 | 6.146 | 6.200 | 6.131 | 6.141 | 366,484 | -0.01(-0.24%) |
Mar 19, 2013 | 6.230 | 6.278 | 6.126 | 6.156 | 344,467 | -0.06(-1.04%) |
Mar 18, 2013 | 6.166 | 6.285 | 6.151 | 6.220 | 529,556 | +0.00(+0.00%) |
Mar 15, 2013 | 6.280 | 6.320 | 5.956 | 6.220 | 407,799 | -0.05(-0.87%) |
Mar 14, 2013 | 6.305 | 6.334 | 6.230 | 6.275 | 410,038 | -0.02(-0.40%) |
Mar 13, 2013 | 6.295 | 6.385 | 6.230 | 6.300 | 362,739 | +0.00(+0.00%) |
Mar 12, 2013 | 6.300 | 6.395 | 6.285 | 6.300 | 342,537 | -0.00(-0.08%) |
Mar 11, 2013 | 6.325 | 6.340 | 6.265 | 6.305 | 389,110 | -0.00(-0.08%) |
Mar 08, 2013 | 6.340 | 6.375 | 6.241 | 6.310 | 487,654 | -0.02(-0.39%) |
Mar 07, 2013 | 6.210 | 6.430 | 6.205 | 6.335 | 493,198 | +0.11(+1.84%) |
Mar 06, 2013 | 6.036 | 6.250 | 5.981 | 6.220 | 927,372 | +0.15(+2.55%) |
Mar 05, 2013 | 6.255 | 6.255 | 6.015 | 6.066 | 939,512 | -0.19(-3.11%) |
Mar 04, 2013 | 6.465 | 6.484 | 6.240 | 6.260 | 553,686 | -0.27(-4.12%) |
Mar 01, 2013 | 6.594 | 6.599 | 6.504 | 6.529 | 313,435 | -0.09(-1.43%) |
Feb 28, 2013 | 6.639 | 6.679 | 6.559 | 6.624 | 302,503 | -0.07(-1.04%) |
Feb 27, 2013 | 6.629 | 6.803 | 6.624 | 6.694 | 340,553 | +0.03(+0.45%) |
Feb 26, 2013 | 6.729 | 6.749 | 6.584 | 6.664 | 236,220 | -0.14(-2.08%) |
Feb 25, 2013 | 6.786 | 7.019 | 6.726 | 6.806 | 422,892 | +0.00(+0.00%) |
Feb 22, 2013 | 6.562 | 6.820 | 6.562 | 6.806 | 343,843 | +0.24(+3.71%) |
Feb 21, 2013 | 6.527 | 6.572 | 6.463 | 6.562 | 336,811 | -0.01(-0.15%) |
Feb 20, 2013 | 6.810 | 6.810 | 6.527 | 6.572 | 635,166 | -0.22(-3.29%) |
Feb 19, 2013 | 6.865 | 6.909 | 6.736 | 6.796 | 619,319 | -0.14(-2.01%) |
Feb 15, 2013 | 7.109 | 7.109 | 6.860 | 6.935 | 355,819 | -0.18(-2.58%) |
Feb 14, 2013 | 7.014 | 7.134 | 6.979 | 7.119 | 278,130 | +0.08(+1.13%) |
Feb 13, 2013 | 6.930 | 7.049 | 6.845 | 7.039 | 291,443 | +0.13(+1.94%) |
Feb 12, 2013 | 6.895 | 6.950 | 6.845 | 6.905 | 214,435 | -0.01(-0.14%) |
Feb 11, 2013 | 6.945 | 7.049 | 6.900 | 6.915 | 258,217 | -0.03(-0.43%) |
Feb 08, 2013 | 6.910 | 7.119 | 6.900 | 6.945 | 155,664 | +0.02(+0.29%) |
Feb 07, 2013 | 6.999 | 7.020 | 6.925 | 6.925 | 238,146 | -0.09(-1.28%) |
Feb 06, 2013 | 7.034 | 7.090 | 6.989 | 7.014 | 216,052 | -0.17(-2.42%) |
Feb 04, 2013 | 6.965 | 7.193 | 6.965 | 7.188 | 508,677 | +0.18(+2.63%) |