Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.653 | 6.748 | 6.622 | 6.748 | 3,373,357 | +0.14(+2.15%) |
Apr 29, 2013 | 6.564 | 6.627 | 6.558 | 6.606 | 1,925,237 | +0.05(+0.80%) |
Apr 26, 2013 | 6.516 | 6.585 | 6.516 | 6.553 | 2,796,084 | +0.04(+0.57%) |
Apr 25, 2013 | 6.564 | 6.564 | 6.463 | 6.516 | 2,475,543 | -0.02(-0.32%) |
Apr 24, 2013 | 6.516 | 6.543 | 6.474 | 6.537 | 2,191,284 | +0.04(+0.57%) |
Apr 23, 2013 | 6.458 | 6.521 | 6.432 | 6.500 | 2,304,885 | +0.08(+1.31%) |
Apr 22, 2013 | 6.448 | 6.463 | 6.321 | 6.416 | 4,887,141 | -0.02(-0.33%) |
Apr 19, 2013 | 6.263 | 6.437 | 6.226 | 6.437 | 5,274,007 | +0.18(+2.95%) |
Apr 18, 2013 | 6.300 | 6.316 | 6.226 | 6.253 | 3,638,656 | -0.05(-0.75%) |
Apr 17, 2013 | 6.327 | 6.342 | 6.205 | 6.300 | 4,407,226 | -0.06(-0.91%) |
Apr 16, 2013 | 6.342 | 6.411 | 6.290 | 6.358 | 4,453,128 | +0.05(+0.75%) |
Apr 15, 2013 | 6.384 | 6.427 | 6.295 | 6.311 | 4,671,323 | -0.09(-1.48%) |
Apr 12, 2013 | 6.395 | 6.416 | 6.342 | 6.406 | 2,750,643 | +0.00(+0.00%) |
Apr 11, 2013 | 6.305 | 6.411 | 6.284 | 6.406 | 2,920,451 | +0.10(+1.59%) |
Apr 10, 2013 | 6.295 | 6.305 | 6.253 | 6.305 | 2,310,713 | +0.04(+0.67%) |
Apr 09, 2013 | 6.274 | 6.305 | 6.221 | 6.263 | 2,638,623 | -0.02(-0.25%) |
Apr 08, 2013 | 6.234 | 6.279 | 6.195 | 6.279 | 3,604,772 | +0.05(+0.85%) |
Apr 05, 2013 | 6.121 | 6.237 | 6.089 | 6.226 | 2,782,727 | +0.02(+0.25%) |
Apr 04, 2013 | 6.087 | 6.211 | 6.079 | 6.211 | 3,236,079 | +0.15(+2.43%) |
Apr 03, 2013 | 6.158 | 6.158 | 6.053 | 6.063 | 3,133,219 | -0.07(-1.20%) |
Apr 02, 2013 | 6.226 | 6.242 | 6.100 | 6.137 | 3,892,948 | -0.05(-0.77%) |
Apr 01, 2013 | 6.221 | 6.226 | 6.090 | 6.184 | 3,814,897 | -0.03(-0.51%) |
Mar 28, 2013 | 6.195 | 6.232 | 6.147 | 6.216 | 7,175,091 | +0.03(+0.51%) |
Mar 27, 2013 | 6.190 | 6.195 | 6.126 | 6.184 | 2,764,902 | -0.03(-0.42%) |
Mar 26, 2013 | 6.158 | 6.229 | 6.137 | 6.211 | 4,610,444 | +0.09(+1.46%) |
Mar 25, 2013 | 6.152 | 6.189 | 6.100 | 6.121 | 4,418,089 | -0.04(-0.68%) |
Mar 22, 2013 | 6.163 | 6.215 | 6.118 | 6.163 | 9,096,031 | +0.01(+0.17%) |
Mar 21, 2013 | 6.079 | 6.194 | 6.066 | 6.152 | 8,080,853 | +0.06(+0.94%) |
Mar 20, 2013 | 6.095 | 6.116 | 6.048 | 6.095 | 4,389,311 | +0.05(+0.86%) |
Mar 19, 2013 | 6.152 | 6.152 | 5.991 | 6.043 | 3,926,057 | -0.08(-1.27%) |
Mar 18, 2013 | 6.137 | 6.173 | 6.111 | 6.121 | 4,292,012 | -0.06(-0.93%) |
Mar 15, 2013 | 6.184 | 6.204 | 6.126 | 6.178 | 8,759,286 | -0.02(-0.34%) |
Mar 14, 2013 | 6.163 | 6.215 | 6.137 | 6.199 | 3,540,516 | +0.05(+0.76%) |
Mar 13, 2013 | 6.121 | 6.204 | 6.085 | 6.152 | 5,656,086 | +0.04(+0.68%) |
Mar 12, 2013 | 6.100 | 6.126 | 6.048 | 6.111 | 33,064,492 | -0.16(-2.49%) |
Mar 11, 2013 | 6.236 | 6.272 | 6.210 | 6.267 | 3,689,159 | +0.01(+0.08%) |
Mar 08, 2013 | 6.288 | 6.340 | 6.225 | 6.262 | 9,242,859 | +0.09(+1.52%) |
Mar 07, 2013 | 6.126 | 6.181 | 6.085 | 6.168 | 3,496,781 | +0.06(+1.02%) |
Mar 06, 2013 | 6.085 | 6.131 | 6.030 | 6.105 | 4,731,573 | +0.03(+0.51%) |
Mar 05, 2013 | 6.053 | 6.100 | 6.017 | 6.074 | 2,695,734 | +0.06(+1.04%) |
Mar 04, 2013 | 5.934 | 6.069 | 5.934 | 6.012 | 2,665,953 | +0.05(+0.87%) |
Mar 01, 2013 | 5.913 | 5.975 | 5.877 | 5.960 | 2,190,628 | +0.00(+0.00%) |
Feb 28, 2013 | 5.939 | 6.001 | 5.923 | 5.960 | 3,582,090 | +0.02(+0.26%) |
Feb 27, 2013 | 5.793 | 5.996 | 5.793 | 5.944 | 4,303,990 | +0.15(+2.51%) |
Feb 26, 2013 | 5.783 | 5.809 | 5.674 | 5.799 | 3,400,538 | +0.03(+0.45%) |
Feb 25, 2013 | 5.851 | 5.897 | 5.762 | 5.773 | 3,340,295 | -0.04(-0.63%) |
Feb 22, 2013 | 5.762 | 5.819 | 5.726 | 5.809 | 1,974,994 | +0.09(+1.55%) |
Feb 21, 2013 | 5.762 | 5.814 | 5.684 | 5.721 | 2,754,178 | -0.03(-0.54%) |
Feb 20, 2013 | 5.856 | 5.877 | 5.747 | 5.752 | 2,105,972 | -0.09(-1.51%) |
Feb 19, 2013 | 5.819 | 5.851 | 5.741 | 5.840 | 3,463,179 | +0.04(+0.63%) |
Feb 15, 2013 | 5.721 | 5.804 | 5.700 | 5.804 | 3,344,192 | +0.08(+1.45%) |
Feb 14, 2013 | 5.726 | 5.767 | 5.718 | 5.721 | 1,138,608 | -0.03(-0.54%) |
Feb 13, 2013 | 5.767 | 5.773 | 5.726 | 5.752 | 1,300,890 | +0.01(+0.09%) |
Feb 12, 2013 | 5.648 | 5.747 | 5.643 | 5.747 | 1,829,467 | +0.12(+2.13%) |
Feb 11, 2013 | 5.601 | 5.637 | 5.585 | 5.627 | 1,360,704 | +0.04(+0.74%) |
Feb 08, 2013 | 5.580 | 5.606 | 5.528 | 5.585 | 4,355,701 | +0.03(+0.47%) |
Feb 07, 2013 | 5.627 | 5.656 | 5.549 | 5.559 | 4,189,645 | -0.07(-1.20%) |
Feb 06, 2013 | 5.689 | 5.712 | 5.611 | 5.627 | 3,249,528 | -0.06(-1.01%) |
Feb 04, 2013 | 5.731 | 5.757 | 5.663 | 5.684 | 1,605,784 | -0.07(-1.18%) |