Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.950 | 7.150 | 6.950 | 7.150 | 6,111,918 | +0.17(+2.44%) |
Apr 29, 2013 | 6.900 | 7.000 | 6.890 | 6.980 | 2,537,821 | +0.11(+1.60%) |
Apr 26, 2013 | 6.920 | 6.960 | 6.860 | 6.870 | 1,689,048 | -0.09(-1.29%) |
Apr 25, 2013 | 6.900 | 7.000 | 6.892 | 6.960 | 0 | +0.10(+1.46%) |
Apr 24, 2013 | 6.850 | 6.900 | 6.750 | 6.860 | 0 | +0.04(+0.59%) |
Apr 23, 2013 | 6.740 | 6.870 | 6.710 | 6.820 | 2,430,015 | +0.13(+1.94%) |
Apr 22, 2013 | 6.700 | 6.710 | 6.620 | 6.690 | 3,683,055 | +0.00(+0.00%) |
Apr 19, 2013 | 6.710 | 6.770 | 6.660 | 6.690 | 2,918,771 | +0.03(+0.45%) |
Apr 18, 2013 | 6.700 | 6.750 | 6.610 | 6.660 | 5,397,137 | -0.06(-0.89%) |
Apr 17, 2013 | 6.950 | 6.950 | 6.670 | 6.720 | 6,297,152 | -0.17(-2.47%) |
Apr 16, 2013 | 6.750 | 6.940 | 6.730 | 6.890 | 3,072,502 | +0.19(+2.84%) |
Apr 15, 2013 | 6.810 | 6.840 | 6.700 | 6.700 | 4,540,425 | -0.16(-2.33%) |
Apr 12, 2013 | 6.890 | 6.915 | 6.820 | 6.860 | 2,163,552 | -0.06(-0.87%) |
Apr 11, 2013 | 6.950 | 6.950 | 6.850 | 6.920 | 1,554,862 | -0.03(-0.43%) |
Apr 10, 2013 | 6.800 | 6.950 | 6.780 | 6.950 | 2,196,142 | +0.12(+1.76%) |
Apr 09, 2013 | 6.760 | 6.870 | 6.760 | 6.830 | 2,199,401 | +0.05(+0.74%) |
Apr 08, 2013 | 6.760 | 6.860 | 6.730 | 6.780 | 6,535,429 | +0.12(+1.80%) |
Apr 05, 2013 | 6.630 | 6.715 | 6.600 | 6.660 | 3,578,374 | -0.06(-0.89%) |
Apr 04, 2013 | 6.650 | 6.750 | 6.640 | 6.720 | 4,495,292 | +0.06(+0.90%) |
Apr 03, 2013 | 6.680 | 6.760 | 6.630 | 6.660 | 5,964,255 | -0.01(-0.15%) |
Apr 02, 2013 | 6.670 | 6.770 | 6.650 | 6.670 | 5,111,686 | +0.03(+0.45%) |
Apr 01, 2013 | 6.760 | 6.820 | 6.630 | 6.640 | 4,670,922 | -0.12(-1.78%) |
Mar 28, 2013 | 6.760 | 6.790 | 6.690 | 6.760 | 4,012,049 | -0.03(-0.44%) |
Mar 27, 2013 | 6.650 | 6.850 | 6.620 | 6.790 | 4,261,962 | +0.09(+1.34%) |
Mar 26, 2013 | 6.750 | 6.750 | 6.670 | 6.700 | 6,624,256 | -0.03(-0.45%) |
Mar 25, 2013 | 6.730 | 6.760 | 6.630 | 6.730 | 4,684,150 | +0.02(+0.30%) |
Mar 22, 2013 | 6.720 | 6.775 | 6.690 | 6.710 | 6,498,617 | +0.00(+0.00%) |
Mar 21, 2013 | 6.810 | 6.850 | 6.680 | 6.710 | 4,763,683 | -0.18(-2.60%) |
Mar 20, 2013 | 6.890 | 6.930 | 6.850 | 6.889 | 2,677,516 | +0.02(+0.28%) |
Mar 19, 2013 | 6.820 | 6.895 | 6.820 | 6.870 | 2,844,593 | +0.09(+1.33%) |
Mar 18, 2013 | 6.770 | 6.860 | 6.750 | 6.780 | 3,551,364 | -0.04(-0.66%) |
Mar 15, 2013 | 6.870 | 6.890 | 6.810 | 6.825 | 3,124,395 | -0.06(-0.94%) |
Mar 14, 2013 | 6.880 | 6.900 | 6.850 | 6.890 | 1,484,225 | +0.04(+0.58%) |
Mar 13, 2013 | 6.830 | 6.890 | 6.810 | 6.850 | 1,336,743 | +0.02(+0.29%) |
Mar 12, 2013 | 6.940 | 6.950 | 6.830 | 6.830 | 4,041,958 | -0.10(-1.44%) |
Mar 11, 2013 | 6.780 | 6.940 | 6.710 | 6.930 | 4,733,454 | +0.12(+1.76%) |
Mar 08, 2013 | 6.810 | 6.835 | 6.790 | 6.810 | 2,988,413 | +0.03(+0.44%) |
Mar 07, 2013 | 6.670 | 6.810 | 6.660 | 6.780 | 2,863,699 | +0.08(+1.19%) |
Mar 06, 2013 | 6.740 | 6.780 | 6.645 | 6.700 | 2,549,508 | -0.07(-1.03%) |
Mar 05, 2013 | 6.680 | 6.790 | 6.610 | 6.770 | 3,558,556 | +0.11(+1.65%) |
Mar 04, 2013 | 6.580 | 6.700 | 6.550 | 6.660 | 4,369,564 | +0.03(+0.45%) |
Mar 01, 2013 | 6.650 | 6.660 | 6.570 | 6.630 | 4,927,619 | -0.02(-0.30%) |
Feb 28, 2013 | 6.640 | 6.650 | 6.610 | 6.650 | 6,657,618 | +0.04(+0.61%) |
Feb 27, 2013 | 6.580 | 6.630 | 6.570 | 6.610 | 4,085,738 | +0.01(+0.15%) |
Feb 26, 2013 | 6.600 | 6.620 | 6.500 | 6.600 | 6,502,077 | +0.00(+0.00%) |
Feb 25, 2013 | 6.590 | 6.630 | 6.480 | 6.600 | 8,130,331 | +0.01(+0.15%) |
Feb 22, 2013 | 6.580 | 6.640 | 6.560 | 6.590 | 5,559,820 | +0.00(+0.00%) |
Feb 21, 2013 | 6.550 | 6.600 | 6.530 | 6.590 | 4,726,694 | -0.01(-0.15%) |
Feb 20, 2013 | 6.600 | 6.630 | 6.565 | 6.600 | 4,373,558 | -0.03(-0.45%) |
Feb 19, 2013 | 6.680 | 6.680 | 6.580 | 6.630 | 3,747,499 | -0.05(-0.75%) |
Feb 15, 2013 | 6.590 | 6.680 | 6.540 | 6.680 | 3,140,742 | +0.08(+1.21%) |
Feb 14, 2013 | 6.600 | 6.650 | 6.510 | 6.600 | 3,635,275 | +0.00(+0.00%) |
Feb 13, 2013 | 6.690 | 6.710 | 6.525 | 6.600 | 4,054,659 | -0.02(-0.30%) |
Feb 12, 2013 | 6.590 | 6.710 | 6.500 | 6.620 | 6,868,439 | -0.04(-0.60%) |
Feb 11, 2013 | 6.540 | 6.710 | 6.510 | 6.660 | 11,116,802 | +0.07(+1.06%) |
Feb 08, 2013 | 6.640 | 6.690 | 6.580 | 6.590 | 3,086,066 | -0.01(-0.15%) |
Feb 07, 2013 | 6.610 | 6.710 | 6.560 | 6.600 | 10,134,552 | +0.02(+0.30%) |
Feb 06, 2013 | 6.490 | 6.600 | 6.460 | 6.580 | 6,228,953 | +0.26(+4.11%) |
Feb 04, 2013 | 6.220 | 6.340 | 6.220 | 6.320 | 4,355,396 | +0.00(+0.00%) |