Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.940 | 7.150 | 6.920 | 7.010 | 0 | +0.02(+0.29%) |
Apr 29, 2013 | 6.870 | 6.990 | 6.770 | 6.990 | 2,600 | +0.05(+0.72%) |
Apr 26, 2013 | 6.650 | 7.000 | 6.650 | 6.940 | 26,196 | +0.41(+6.28%) |
Apr 25, 2013 | 6.750 | 6.750 | 6.530 | 6.530 | 12,471 | -0.32(-4.67%) |
Apr 24, 2013 | 6.690 | 6.850 | 6.690 | 6.850 | 0 | +0.09(+1.33%) |
Apr 23, 2013 | 6.730 | 6.771 | 6.660 | 6.760 | 1,000 | +0.10(+1.50%) |
Apr 22, 2013 | 6.740 | 6.740 | 6.538 | 6.660 | 4,500 | -0.16(-2.35%) |
Apr 19, 2013 | 6.820 | 6.820 | 6.820 | 6.820 | 100 | +0.12(+1.79%) |
Apr 18, 2013 | 6.700 | 6.700 | 6.700 | 6.700 | 397 | -0.15(-2.19%) |
Apr 17, 2013 | 6.850 | 6.850 | 6.790 | 6.850 | 1,897 | +0.18(+2.70%) |
Apr 16, 2013 | 6.740 | 6.880 | 6.670 | 6.670 | 3,881 | -0.07(-1.04%) |
Apr 15, 2013 | 6.740 | 6.740 | 6.720 | 6.740 | 300 | -0.10(-1.46%) |
Apr 12, 2013 | 6.716 | 6.890 | 6.680 | 6.840 | 6,217 | -0.02(-0.27%) |
Apr 11, 2013 | 6.620 | 6.950 | 6.620 | 6.859 | 7,429 | +0.24(+3.64%) |
Apr 10, 2013 | 6.630 | 6.630 | 6.618 | 6.618 | 220 | -0.16(-2.39%) |
Apr 09, 2013 | 6.550 | 6.950 | 6.550 | 6.780 | 2,004 | +0.18(+2.71%) |
Apr 08, 2013 | 6.550 | 6.601 | 6.460 | 6.601 | 1,039 | +0.16(+2.43%) |
Apr 05, 2013 | 6.630 | 6.830 | 6.444 | 6.444 | 500 | +0.01(+0.22%) |
Apr 04, 2013 | 6.470 | 6.803 | 6.430 | 6.430 | 2,618 | -0.08(-1.23%) |
Apr 03, 2013 | 6.510 | 6.510 | 6.510 | 6.510 | 315 | +0.05(+0.77%) |
Apr 02, 2013 | 6.280 | 6.510 | 6.280 | 6.460 | 961 | +0.17(+2.70%) |
Apr 01, 2013 | 6.240 | 6.310 | 6.240 | 6.290 | 4,020 | -0.04(-0.63%) |
Mar 28, 2013 | 6.710 | 6.710 | 6.322 | 6.330 | 15,770 | -0.43(-6.33%) |
Mar 27, 2013 | 6.710 | 6.790 | 6.630 | 6.758 | 3,330 | -0.05(-0.71%) |
Mar 26, 2013 | 6.740 | 6.830 | 6.690 | 6.806 | 2,912 | -0.04(-0.64%) |
Mar 25, 2013 | 6.800 | 6.850 | 6.700 | 6.850 | 4,974 | +0.13(+1.93%) |
Mar 22, 2013 | 6.900 | 6.900 | 6.720 | 6.720 | 4,979 | +0.02(+0.30%) |
Mar 21, 2013 | 6.780 | 6.780 | 6.500 | 6.700 | 3,815 | -0.07(-1.03%) |
Mar 20, 2013 | 6.770 | 6.770 | 6.770 | 6.770 | 100 | -0.02(-0.29%) |
Mar 19, 2013 | 6.780 | 6.810 | 6.780 | 6.790 | 1,893 | -0.05(-0.67%) |
Mar 18, 2013 | 6.770 | 6.970 | 6.770 | 6.836 | 2,593 | -0.15(-2.20%) |
Mar 15, 2013 | 6.800 | 6.990 | 6.800 | 6.990 | 1,860 | +0.19(+2.79%) |
Mar 14, 2013 | 6.720 | 6.810 | 6.720 | 6.800 | 14,440 | +0.04(+0.59%) |
Mar 13, 2013 | 6.860 | 6.860 | 6.760 | 6.760 | 3,341 | -0.01(-0.09%) |
Mar 12, 2013 | 6.779 | 6.779 | 6.741 | 6.766 | 1,476 | -0.04(-0.64%) |
Mar 11, 2013 | 7.000 | 7.000 | 6.810 | 6.810 | 6,318 | -0.19(-2.71%) |
Mar 08, 2013 | 6.846 | 7.000 | 6.846 | 7.000 | 4,675 | +0.08(+1.16%) |
Mar 07, 2013 | 6.900 | 6.920 | 6.890 | 6.920 | 2,316 | +0.09(+1.32%) |
Mar 06, 2013 | 6.800 | 6.830 | 6.784 | 6.830 | 3,349 | +0.13(+1.94%) |
Mar 05, 2013 | 6.880 | 6.880 | 6.550 | 6.700 | 6,278 | -0.02(-0.30%) |
Mar 04, 2013 | 6.768 | 6.980 | 6.710 | 6.720 | 2,838 | -0.13(-1.90%) |
Mar 01, 2013 | 6.810 | 6.850 | 6.810 | 6.850 | 600 | +0.08(+1.18%) |
Feb 28, 2013 | 6.923 | 6.923 | 6.760 | 6.770 | 2,400 | -0.13(-1.88%) |
Feb 27, 2013 | 6.740 | 6.950 | 6.740 | 6.900 | 3,300 | +0.20(+2.99%) |
Feb 26, 2013 | 6.701 | 6.730 | 6.700 | 6.700 | 600 | -0.21(-3.10%) |
Feb 22, 2013 | 6.880 | 6.980 | 6.880 | 6.914 | 3,100 | +0.16(+2.43%) |
Feb 21, 2013 | 6.700 | 6.760 | 6.675 | 6.750 | 3,408 | +0.03(+0.45%) |
Feb 20, 2013 | 6.700 | 6.720 | 6.620 | 6.720 | 1,394 | -0.02(-0.30%) |
Feb 19, 2013 | 6.569 | 6.740 | 6.569 | 6.740 | 2,950 | +0.10(+1.51%) |
Feb 15, 2013 | 6.789 | 6.810 | 6.640 | 6.640 | 9,627 | -0.26(-3.77%) |
Feb 14, 2013 | 6.510 | 6.950 | 6.510 | 6.900 | 6,100 | -0.05(-0.72%) |
Feb 13, 2013 | 6.987 | 6.990 | 6.780 | 6.950 | 10,219 | +0.00(+0.01%) |
Feb 12, 2013 | 6.740 | 6.949 | 6.740 | 6.949 | 5,229 | +0.10(+1.45%) |
Feb 11, 2013 | 6.990 | 6.990 | 6.780 | 6.850 | 18,131 | +0.08(+1.12%) |
Feb 08, 2013 | 6.730 | 6.774 | 6.720 | 6.774 | 2,611 | +0.02(+0.36%) |
Feb 07, 2013 | 6.700 | 6.750 | 6.700 | 6.750 | 4,308 | -0.06(-0.88%) |
Feb 06, 2013 | 6.960 | 6.960 | 6.530 | 6.810 | 14,174 | +0.31(+4.77%) |
Feb 04, 2013 | 6.590 | 6.760 | 6.470 | 6.500 | 2,814 | -0.29(-4.27%) |