Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.530 | 6.670 | 6.330 | 6.540 | 0 | +0.03(+0.46%) |
Apr 29, 2013 | 6.430 | 6.640 | 6.410 | 6.510 | 45,507 | +0.13(+2.04%) |
Apr 26, 2013 | 6.540 | 6.550 | 6.370 | 6.380 | 69,961 | -0.17(-2.60%) |
Apr 25, 2013 | 6.530 | 6.670 | 6.490 | 6.550 | 18,182 | +0.02(+0.31%) |
Apr 24, 2013 | 6.610 | 6.760 | 6.480 | 6.530 | 97,574 | -0.07(-1.06%) |
Apr 23, 2013 | 6.810 | 6.810 | 6.515 | 6.600 | 83,627 | -0.18(-2.65%) |
Apr 22, 2013 | 6.650 | 6.830 | 6.550 | 6.780 | 91,390 | +0.11(+1.65%) |
Apr 19, 2013 | 6.550 | 6.880 | 6.550 | 6.670 | 71,316 | +0.11(+1.68%) |
Apr 18, 2013 | 6.480 | 6.590 | 6.320 | 6.560 | 92,808 | +0.11(+1.71%) |
Apr 17, 2013 | 6.480 | 6.590 | 6.210 | 6.450 | 122,387 | -0.07(-1.07%) |
Apr 16, 2013 | 6.390 | 6.560 | 6.320 | 6.520 | 81,993 | +0.19(+3.00%) |
Apr 15, 2013 | 6.580 | 6.720 | 6.290 | 6.330 | 120,432 | -0.31(-4.67%) |
Apr 12, 2013 | 6.460 | 6.720 | 6.460 | 6.640 | 83,362 | +0.14(+2.15%) |
Apr 11, 2013 | 6.590 | 6.620 | 6.480 | 6.500 | 172,374 | -0.10(-1.52%) |
Apr 10, 2013 | 6.100 | 6.890 | 6.100 | 6.600 | 169,611 | +0.54(+8.91%) |
Apr 09, 2013 | 6.240 | 6.250 | 6.050 | 6.060 | 86,867 | -0.15(-2.42%) |
Apr 08, 2013 | 6.220 | 6.240 | 6.040 | 6.210 | 58,707 | +0.03(+0.49%) |
Apr 05, 2013 | 6.000 | 6.220 | 5.980 | 6.180 | 234,915 | +0.10(+1.64%) |
Apr 04, 2013 | 6.220 | 6.220 | 6.000 | 6.080 | 54,977 | -0.12(-1.94%) |
Apr 03, 2013 | 6.100 | 6.270 | 6.040 | 6.200 | 93,121 | +0.13(+2.14%) |
Apr 02, 2013 | 5.980 | 6.150 | 5.900 | 6.070 | 136,665 | +0.15(+2.53%) |
Apr 01, 2013 | 5.980 | 6.130 | 5.760 | 5.920 | 126,776 | -0.05(-0.84%) |
Mar 28, 2013 | 5.970 | 6.250 | 5.970 | 5.970 | 119,714 | +0.03(+0.51%) |
Mar 27, 2013 | 5.950 | 6.147 | 5.910 | 5.940 | 57,458 | -0.07(-1.16%) |
Mar 26, 2013 | 6.140 | 6.353 | 5.980 | 6.010 | 64,925 | -0.08(-1.31%) |
Mar 25, 2013 | 6.190 | 6.450 | 6.020 | 6.090 | 124,284 | -0.06(-0.98%) |
Mar 22, 2013 | 6.280 | 6.380 | 6.080 | 6.150 | 59,735 | -0.09(-1.44%) |
Mar 21, 2013 | 6.740 | 6.770 | 6.230 | 6.240 | 132,217 | -0.57(-8.37%) |
Mar 20, 2013 | 6.890 | 6.890 | 6.710 | 6.810 | 102,027 | -0.02(-0.29%) |
Mar 19, 2013 | 6.800 | 7.030 | 6.790 | 6.830 | 263,437 | +0.06(+0.89%) |
Mar 18, 2013 | 6.670 | 6.820 | 6.620 | 6.770 | 158,807 | -0.02(-0.29%) |
Mar 15, 2013 | 6.800 | 6.880 | 6.690 | 6.790 | 316,621 | +0.00(+0.00%) |
Mar 14, 2013 | 6.560 | 7.000 | 6.560 | 6.790 | 169,332 | +0.22(+3.35%) |
Mar 13, 2013 | 6.510 | 6.580 | 6.400 | 6.570 | 87,151 | +0.06(+0.92%) |
Mar 12, 2013 | 6.330 | 6.520 | 6.330 | 6.510 | 124,275 | +0.15(+2.36%) |
Mar 11, 2013 | 6.050 | 6.420 | 6.050 | 6.360 | 282,945 | +0.31(+5.12%) |
Mar 08, 2013 | 5.800 | 6.120 | 5.780 | 6.050 | 128,039 | +0.31(+5.40%) |
Mar 07, 2013 | 5.590 | 5.760 | 5.590 | 5.740 | 40,157 | +0.13(+2.32%) |
Mar 06, 2013 | 5.610 | 5.660 | 5.600 | 5.610 | 27,679 | +0.01(+0.18%) |
Mar 05, 2013 | 5.640 | 5.710 | 5.600 | 5.600 | 65,632 | +0.00(+0.00%) |
Mar 04, 2013 | 5.620 | 5.650 | 5.600 | 5.600 | 70,177 | -0.02(-0.36%) |
Mar 01, 2013 | 5.660 | 5.720 | 5.600 | 5.620 | 41,391 | -0.11(-1.92%) |
Feb 28, 2013 | 5.640 | 5.790 | 5.630 | 5.730 | 67,361 | +0.08(+1.42%) |
Feb 27, 2013 | 5.770 | 5.770 | 5.560 | 5.650 | 68,105 | -0.13(-2.25%) |
Feb 26, 2013 | 5.910 | 5.910 | 5.720 | 5.780 | 65,978 | -0.29(-4.78%) |
Feb 22, 2013 | 6.010 | 6.195 | 5.980 | 6.070 | 75,579 | +0.11(+1.85%) |
Feb 21, 2013 | 5.920 | 6.050 | 5.810 | 5.960 | 107,481 | +0.03(+0.51%) |
Feb 20, 2013 | 6.340 | 6.340 | 5.930 | 5.930 | 161,430 | -0.36(-5.72%) |
Feb 19, 2013 | 6.420 | 6.450 | 6.230 | 6.290 | 49,529 | -0.10(-1.56%) |
Feb 15, 2013 | 6.460 | 6.460 | 6.310 | 6.390 | 112,152 | +0.01(+0.16%) |
Feb 14, 2013 | 6.590 | 6.610 | 6.360 | 6.380 | 70,800 | -0.22(-3.33%) |
Feb 13, 2013 | 6.570 | 6.620 | 6.440 | 6.600 | 104,455 | +0.06(+0.92%) |
Feb 12, 2013 | 6.400 | 6.650 | 6.390 | 6.540 | 55,665 | +0.14(+2.19%) |
Feb 11, 2013 | 6.290 | 6.640 | 6.200 | 6.400 | 307,036 | +0.06(+0.95%) |
Feb 08, 2013 | 5.970 | 6.390 | 5.970 | 6.340 | 113,637 | +0.37(+6.20%) |
Feb 07, 2013 | 5.680 | 6.000 | 5.680 | 5.970 | 68,980 | +0.27(+4.74%) |
Feb 06, 2013 | 5.680 | 5.720 | 5.530 | 5.700 | 96,059 | +0.15(+2.70%) |
Feb 04, 2013 | 5.730 | 5.850 | 5.540 | 5.550 | 112,474 | -0.20(-3.48%) |