Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.200 | 6.230 | 6.180 | 6.200 | 41,791 | +0.14(+2.31%) |
Apr 29, 2013 | 6.060 | 6.110 | 6.060 | 6.060 | 53,394 | +0.07(+1.17%) |
Apr 26, 2013 | 5.930 | 6.000 | 5.970 | 5.990 | 69,097 | -0.06(-0.99%) |
Apr 25, 2013 | 6.000 | 6.070 | 6.000 | 6.050 | 50,953 | +0.07(+1.17%) |
Apr 24, 2013 | 5.940 | 6.000 | 5.930 | 5.980 | 27,300 | +0.01(+0.08%) |
Apr 23, 2013 | 5.910 | 5.980 | 5.910 | 5.975 | 60,511 | +0.09(+1.62%) |
Apr 22, 2013 | 5.860 | 5.940 | 5.810 | 5.880 | 77,374 | -0.01(-0.17%) |
Apr 19, 2013 | 5.880 | 5.910 | 5.830 | 5.890 | 85,857 | +0.07(+1.20%) |
Apr 18, 2013 | 5.830 | 5.870 | 5.780 | 5.820 | 112,859 | -0.07(-1.19%) |
Apr 17, 2013 | 5.990 | 5.990 | 5.870 | 5.890 | 57,861 | -0.21(-3.44%) |
Apr 16, 2013 | 6.150 | 6.150 | 6.060 | 6.100 | 127,822 | +0.09(+1.50%) |
Apr 15, 2013 | 6.050 | 6.070 | 5.980 | 6.010 | 61,546 | -0.06(-0.99%) |
Apr 12, 2013 | 6.020 | 6.090 | 6.020 | 6.070 | 56,513 | -0.11(-1.78%) |
Apr 11, 2013 | 6.120 | 6.200 | 6.120 | 6.180 | 65,646 | +0.05(+0.82%) |
Apr 10, 2013 | 6.090 | 6.150 | 6.090 | 6.130 | 113,046 | +0.04(+0.66%) |
Apr 09, 2013 | 6.030 | 6.100 | 5.980 | 6.090 | 79,747 | +0.01(+0.16%) |
Apr 08, 2013 | 6.030 | 6.080 | 6.020 | 6.080 | 56,370 | -0.00(-0.08%) |
Apr 05, 2013 | 5.980 | 6.100 | 5.980 | 6.085 | 92,788 | -0.07(-1.06%) |
Apr 04, 2013 | 6.080 | 6.170 | 6.070 | 6.150 | 67,607 | +0.03(+0.49%) |
Apr 03, 2013 | 6.150 | 6.170 | 6.100 | 6.120 | 100,292 | -0.10(-1.61%) |
Apr 02, 2013 | 6.100 | 6.230 | 6.090 | 6.220 | 111,300 | +0.18(+2.98%) |
Apr 01, 2013 | 5.990 | 6.060 | 5.990 | 6.040 | 95,791 | -0.01(-0.17%) |
Mar 28, 2013 | 6.060 | 6.100 | 6.000 | 6.050 | 63,042 | -0.05(-0.82%) |
Mar 27, 2013 | 6.080 | 6.130 | 6.040 | 6.100 | 186,577 | -0.14(-2.24%) |
Mar 26, 2013 | 6.180 | 6.258 | 6.180 | 6.240 | 107,306 | +0.03(+0.48%) |
Mar 25, 2013 | 6.290 | 6.320 | 6.200 | 6.210 | 68,932 | -0.06(-0.96%) |
Mar 22, 2013 | 6.300 | 6.350 | 6.260 | 6.270 | 74,846 | -0.05(-0.79%) |
Mar 21, 2013 | 6.250 | 6.340 | 6.250 | 6.320 | 71,535 | -0.03(-0.47%) |
Mar 20, 2013 | 6.360 | 6.400 | 6.330 | 6.350 | 69,753 | -0.03(-0.47%) |
Mar 19, 2013 | 6.460 | 6.480 | 6.310 | 6.380 | 64,385 | -0.17(-2.60%) |
Mar 18, 2013 | 6.490 | 6.610 | 6.490 | 6.550 | 69,822 | -0.10(-1.50%) |
Mar 15, 2013 | 6.700 | 6.700 | 6.620 | 6.650 | 64,448 | +0.08(+1.22%) |
Mar 14, 2013 | 6.490 | 6.580 | 6.480 | 6.570 | 54,688 | +0.15(+2.34%) |
Mar 13, 2013 | 6.440 | 6.450 | 6.380 | 6.420 | 58,391 | -0.12(-1.83%) |
Mar 12, 2013 | 6.540 | 6.610 | 6.490 | 6.540 | 58,653 | +0.03(+0.46%) |
Mar 11, 2013 | 6.450 | 6.510 | 6.440 | 6.510 | 87,850 | +0.06(+0.93%) |
Mar 08, 2013 | 6.460 | 6.460 | 6.360 | 6.450 | 88,980 | +0.02(+0.31%) |
Mar 07, 2013 | 6.370 | 6.440 | 6.370 | 6.430 | 100,639 | +0.04(+0.63%) |
Mar 06, 2013 | 6.360 | 6.390 | 6.340 | 6.390 | 116,498 | +0.11(+1.75%) |
Mar 05, 2013 | 6.260 | 6.310 | 6.230 | 6.280 | 115,038 | +0.12(+1.95%) |
Mar 04, 2013 | 6.100 | 6.160 | 6.080 | 6.160 | 70,586 | -0.05(-0.81%) |
Mar 01, 2013 | 6.140 | 6.210 | 6.060 | 6.210 | 37,507 | +0.03(+0.49%) |
Feb 28, 2013 | 6.170 | 6.220 | 6.150 | 6.180 | 113,095 | -0.07(-1.12%) |
Feb 27, 2013 | 6.180 | 6.290 | 6.180 | 6.250 | 291,428 | +0.00(+0.00%) |
Feb 26, 2013 | 6.280 | 6.290 | 6.200 | 6.250 | 79,357 | +0.10(+1.63%) |
Feb 22, 2013 | 6.140 | 6.150 | 6.090 | 6.150 | 70,866 | +0.07(+1.15%) |
Feb 21, 2013 | 6.040 | 6.100 | 6.020 | 6.080 | 94,205 | -0.12(-1.94%) |
Feb 20, 2013 | 6.370 | 6.370 | 6.200 | 6.200 | 60,226 | -0.15(-2.36%) |
Feb 19, 2013 | 6.360 | 6.390 | 6.300 | 6.350 | 148,945 | -0.01(-0.16%) |
Feb 15, 2013 | 6.360 | 6.400 | 6.320 | 6.360 | 75,697 | -0.06(-0.93%) |
Feb 14, 2013 | 6.390 | 6.450 | 6.370 | 6.420 | 64,008 | -0.05(-0.77%) |
Feb 13, 2013 | 6.500 | 6.517 | 6.460 | 6.470 | 48,769 | +0.00(+0.00%) |
Feb 12, 2013 | 6.382 | 6.500 | 6.382 | 6.470 | 59,429 | +0.19(+3.03%) |
Feb 11, 2013 | 6.270 | 6.320 | 6.251 | 6.280 | 111,216 | -0.03(-0.48%) |
Feb 08, 2013 | 6.290 | 6.390 | 6.290 | 6.310 | 69,169 | -0.05(-0.77%) |
Feb 07, 2013 | 6.400 | 6.410 | 6.300 | 6.359 | 124,887 | -0.11(-1.69%) |
Feb 06, 2013 | 6.430 | 6.500 | 6.430 | 6.468 | 187,527 | +0.06(+0.90%) |
Feb 04, 2013 | 6.440 | 6.500 | 6.410 | 6.410 | 58,906 | -0.09(-1.38%) |