Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.844 | 6.892 | 6.836 | 6.849 | 421,374 | -0.00(-0.06%) |
Apr 29, 2013 | 6.844 | 6.887 | 6.793 | 6.853 | 416,342 | +0.00(+0.07%) |
Apr 26, 2013 | 6.775 | 6.857 | 6.780 | 6.848 | 329,340 | +0.07(+1.01%) |
Apr 25, 2013 | 6.676 | 6.797 | 6.676 | 6.780 | 587,944 | +0.10(+1.48%) |
Apr 24, 2013 | 6.659 | 6.698 | 6.650 | 6.681 | 338,881 | +0.02(+0.32%) |
Apr 23, 2013 | 6.637 | 6.701 | 6.633 | 6.659 | 427,028 | +0.06(+0.85%) |
Apr 22, 2013 | 6.616 | 6.637 | 6.564 | 6.603 | 315,642 | -0.01(-0.20%) |
Apr 19, 2013 | 6.586 | 6.629 | 6.560 | 6.616 | 334,600 | +0.04(+0.54%) |
Apr 18, 2013 | 6.640 | 6.649 | 6.555 | 6.580 | 425,805 | -0.07(-1.03%) |
Apr 17, 2013 | 6.632 | 6.657 | 6.606 | 6.649 | 455,469 | -0.01(-0.13%) |
Apr 16, 2013 | 6.632 | 6.675 | 6.619 | 6.657 | 355,927 | +0.07(+1.04%) |
Apr 15, 2013 | 6.636 | 6.657 | 6.580 | 6.589 | 442,060 | -0.05(-0.77%) |
Apr 12, 2013 | 6.687 | 6.709 | 6.597 | 6.640 | 637,977 | -0.09(-1.37%) |
Apr 11, 2013 | 6.683 | 6.734 | 6.683 | 6.732 | 314,414 | +0.03(+0.48%) |
Apr 10, 2013 | 6.606 | 6.722 | 6.589 | 6.700 | 605,223 | +0.09(+1.43%) |
Apr 09, 2013 | 6.602 | 6.619 | 6.585 | 6.606 | 543,501 | +0.01(+0.13%) |
Apr 08, 2013 | 6.602 | 6.602 | 6.563 | 6.597 | 810,899 | -0.02(-0.26%) |
Apr 05, 2013 | 6.580 | 6.640 | 6.550 | 6.615 | 694,614 | -0.03(-0.52%) |
Apr 04, 2013 | 6.657 | 6.670 | 6.619 | 6.649 | 374,148 | -0.01(-0.13%) |
Apr 03, 2013 | 6.649 | 6.692 | 6.632 | 6.657 | 434,686 | +0.00(+0.00%) |
Apr 02, 2013 | 6.773 | 6.824 | 6.636 | 6.657 | 1,144,020 | -0.08(-1.14%) |
Apr 01, 2013 | 6.799 | 6.837 | 6.722 | 6.734 | 495,940 | -0.06(-0.94%) |
Mar 28, 2013 | 6.850 | 6.889 | 6.790 | 6.799 | 637,015 | -0.06(-0.94%) |
Mar 27, 2013 | 6.764 | 6.889 | 6.730 | 6.863 | 673,324 | +0.06(+0.94%) |
Mar 26, 2013 | 6.756 | 6.799 | 6.756 | 6.799 | 274,082 | +0.07(+1.08%) |
Mar 25, 2013 | 6.803 | 6.829 | 6.722 | 6.726 | 436,318 | -0.06(-0.88%) |
Mar 22, 2013 | 6.752 | 6.803 | 6.734 | 6.786 | 379,219 | +0.03(+0.51%) |
Mar 21, 2013 | 6.713 | 6.782 | 6.700 | 6.752 | 369,708 | +0.04(+0.64%) |
Mar 20, 2013 | 6.670 | 6.709 | 6.649 | 6.709 | 336,145 | +0.06(+0.90%) |
Mar 19, 2013 | 6.700 | 6.705 | 6.589 | 6.649 | 521,344 | -0.04(-0.56%) |
Mar 18, 2013 | 6.784 | 6.784 | 6.652 | 6.686 | 460,986 | -0.08(-1.13%) |
Mar 15, 2013 | 6.716 | 6.784 | 6.708 | 6.763 | 514,017 | +0.05(+0.70%) |
Mar 14, 2013 | 6.674 | 6.716 | 6.648 | 6.716 | 605,142 | +0.06(+0.96%) |
Mar 13, 2013 | 6.699 | 6.708 | 6.380 | 6.652 | 908,233 | -0.05(-0.76%) |
Mar 12, 2013 | 6.746 | 6.780 | 6.686 | 6.703 | 428,085 | -0.06(-0.94%) |
Mar 11, 2013 | 6.797 | 6.801 | 6.744 | 6.767 | 348,499 | -0.04(-0.56%) |
Mar 08, 2013 | 6.767 | 6.822 | 6.767 | 6.805 | 681,519 | +0.03(+0.44%) |
Mar 07, 2013 | 6.729 | 6.784 | 6.729 | 6.776 | 558,170 | +0.03(+0.44%) |
Mar 06, 2013 | 6.763 | 6.771 | 6.703 | 6.746 | 570,819 | +0.02(+0.32%) |
Mar 05, 2013 | 6.699 | 6.746 | 6.686 | 6.725 | 802,134 | +0.06(+0.96%) |
Mar 04, 2013 | 6.537 | 6.661 | 6.520 | 6.661 | 528,366 | +0.11(+1.75%) |
Mar 01, 2013 | 6.503 | 6.584 | 6.448 | 6.546 | 610,940 | +0.06(+0.85%) |
Feb 28, 2013 | 6.495 | 6.567 | 6.482 | 6.491 | 657,414 | +0.02(+0.26%) |
Feb 27, 2013 | 6.393 | 6.482 | 6.393 | 6.474 | 697,060 | +0.06(+0.86%) |
Feb 26, 2013 | 6.389 | 6.448 | 6.360 | 6.418 | 494,263 | +0.06(+0.94%) |
Feb 25, 2013 | 6.465 | 6.508 | 6.359 | 6.359 | 664,850 | -0.08(-1.19%) |
Feb 22, 2013 | 6.469 | 6.486 | 6.397 | 6.435 | 528,598 | -0.02(-0.33%) |
Feb 21, 2013 | 6.635 | 6.635 | 6.440 | 6.457 | 568,346 | -0.05(-0.75%) |
Feb 20, 2013 | 6.571 | 6.623 | 6.495 | 6.506 | 710,280 | -0.05(-0.81%) |
Feb 19, 2013 | 6.580 | 6.601 | 6.516 | 6.559 | 764,957 | -0.02(-0.24%) |
Feb 15, 2013 | 6.701 | 6.706 | 6.554 | 6.575 | 725,490 | -0.10(-1.52%) |
Feb 14, 2013 | 6.659 | 6.693 | 6.634 | 6.676 | 857,749 | -0.00(-0.06%) |
Feb 13, 2013 | 6.600 | 6.710 | 6.575 | 6.680 | 1,009,440 | +0.08(+1.22%) |
Feb 12, 2013 | 6.537 | 6.613 | 6.528 | 6.600 | 712,996 | +0.06(+0.97%) |
Feb 11, 2013 | 6.566 | 6.617 | 6.537 | 6.537 | 838,830 | -0.02(-0.32%) |
Feb 08, 2013 | 6.528 | 6.575 | 6.516 | 6.558 | 617,012 | +0.01(+0.19%) |
Feb 07, 2013 | 6.507 | 6.545 | 6.448 | 6.545 | 605,896 | +0.04(+0.65%) |
Feb 06, 2013 | 6.406 | 6.516 | 6.397 | 6.503 | 475,133 | +0.12(+1.92%) |
Feb 04, 2013 | 6.465 | 6.465 | 6.363 | 6.380 | 442,553 | -0.09(-1.44%) |