Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.474 | 6.550 | 6.437 | 6.530 | 109,117 | +0.00(+0.02%) |
Apr 29, 2013 | 6.490 | 6.560 | 6.490 | 6.529 | 7,534 | +0.07(+1.04%) |
Apr 26, 2013 | 6.549 | 6.549 | 6.462 | 6.462 | 38,140 | -0.10(-1.58%) |
Apr 25, 2013 | 6.456 | 6.584 | 6.456 | 6.565 | 14,180 | +0.11(+1.66%) |
Apr 24, 2013 | 6.360 | 6.521 | 6.355 | 6.458 | 37,470 | +0.06(+0.91%) |
Apr 23, 2013 | 6.350 | 6.450 | 6.340 | 6.400 | 46,700 | +0.05(+0.79%) |
Apr 22, 2013 | 6.283 | 6.390 | 6.270 | 6.350 | 69,100 | +0.20(+3.28%) |
Apr 19, 2013 | 6.170 | 6.250 | 6.148 | 6.148 | 3,950 | +0.00(+0.05%) |
Apr 18, 2013 | 6.220 | 6.251 | 6.137 | 6.145 | 40,978 | -0.12(-1.88%) |
Apr 17, 2013 | 6.800 | 6.800 | 6.010 | 6.263 | 55,100 | -0.68(-9.84%) |
Apr 16, 2013 | 6.890 | 6.947 | 6.870 | 6.947 | 10,920 | +0.08(+1.11%) |
Apr 15, 2013 | 6.939 | 6.968 | 6.522 | 6.870 | 41,700 | -0.15(-2.15%) |
Apr 12, 2013 | 7.088 | 7.080 | 6.989 | 7.021 | 12,421 | -0.06(-0.90%) |
Apr 11, 2013 | 7.130 | 7.130 | 7.048 | 7.085 | 13,360 | -0.01(-0.17%) |
Apr 10, 2013 | 6.910 | 7.120 | 6.889 | 7.097 | 45,600 | +0.15(+2.12%) |
Apr 09, 2013 | 6.930 | 6.958 | 6.907 | 6.950 | 10,310 | -0.05(-0.68%) |
Apr 08, 2013 | 7.022 | 7.084 | 6.980 | 6.997 | 9,240 | +0.06(+0.83%) |
Apr 05, 2013 | 6.840 | 7.016 | 6.840 | 6.940 | 13,300 | +0.01(+0.14%) |
Apr 04, 2013 | 6.921 | 6.930 | 6.838 | 6.930 | 8,050 | -0.10(-1.42%) |
Apr 03, 2013 | 7.146 | 7.146 | 6.999 | 7.030 | 6,400 | -0.14(-1.99%) |
Apr 02, 2013 | 7.160 | 7.188 | 7.135 | 7.173 | 19,200 | -0.00(-0.06%) |
Apr 01, 2013 | 7.170 | 7.190 | 7.096 | 7.177 | 5,500 | -0.07(-1.00%) |
Mar 28, 2013 | 7.180 | 7.250 | 7.110 | 7.250 | 32,450 | +0.09(+1.24%) |
Mar 27, 2013 | 7.120 | 7.161 | 7.090 | 7.161 | 17,502 | +0.03(+0.47%) |
Mar 26, 2013 | 7.111 | 7.150 | 7.100 | 7.128 | 3,600 | +0.05(+0.67%) |
Mar 25, 2013 | 7.150 | 7.150 | 7.070 | 7.080 | 8,250 | -0.07(-1.01%) |
Mar 22, 2013 | 7.130 | 7.152 | 7.120 | 7.152 | 2,334 | +0.01(+0.17%) |
Mar 21, 2013 | 7.119 | 7.181 | 7.110 | 7.140 | 19,700 | +0.10(+1.48%) |
Mar 20, 2013 | 7.050 | 7.050 | 6.973 | 7.036 | 4,600 | -0.14(-1.93%) |
Mar 19, 2013 | 7.106 | 7.213 | 7.106 | 7.175 | 12,800 | -0.01(-0.08%) |
Mar 18, 2013 | 7.250 | 7.250 | 7.170 | 7.181 | 7,150 | -0.09(-1.22%) |
Mar 15, 2013 | 7.026 | 7.316 | 7.026 | 7.270 | 21,328 | +0.25(+3.54%) |
Mar 14, 2013 | 6.960 | 7.022 | 6.960 | 7.022 | 6,600 | +0.09(+1.31%) |
Mar 13, 2013 | 6.965 | 6.975 | 6.931 | 6.931 | 7,505 | -0.03(-0.39%) |
Mar 12, 2013 | 6.990 | 7.000 | 6.916 | 6.958 | 14,950 | -0.06(-0.79%) |
Mar 11, 2013 | 6.700 | 7.013 | 6.700 | 7.013 | 19,100 | +0.28(+4.15%) |
Mar 08, 2013 | 6.760 | 6.813 | 6.720 | 6.734 | 27,360 | -0.06(-0.82%) |
Mar 07, 2013 | 6.587 | 6.805 | 6.560 | 6.790 | 13,100 | +0.20(+3.10%) |
Mar 06, 2013 | 6.570 | 6.600 | 6.495 | 6.586 | 15,615 | -0.03(-0.46%) |
Mar 05, 2013 | 6.700 | 6.752 | 6.471 | 6.616 | 17,250 | +0.00(+0.06%) |
Mar 04, 2013 | 6.870 | 6.870 | 6.504 | 6.612 | 20,300 | -0.23(-3.33%) |
Mar 01, 2013 | 6.900 | 6.900 | 6.789 | 6.840 | 8,250 | -0.15(-2.20%) |
Feb 28, 2013 | 6.977 | 7.020 | 6.940 | 6.994 | 34,900 | -0.04(-0.63%) |
Feb 27, 2013 | 6.883 | 7.054 | 6.878 | 7.038 | 33,900 | +0.01(+0.17%) |
Feb 26, 2013 | 7.100 | 7.122 | 6.940 | 7.026 | 13,075 | -0.02(-0.24%) |
Feb 22, 2013 | 6.564 | 7.050 | 6.564 | 7.043 | 63,600 | +0.44(+6.69%) |
Feb 21, 2013 | 6.336 | 6.610 | 6.290 | 6.602 | 87,500 | +0.14(+2.20%) |
Feb 20, 2013 | 6.750 | 6.750 | 6.298 | 6.460 | 81,648 | -0.36(-5.28%) |
Feb 19, 2013 | 7.158 | 7.180 | 6.720 | 6.820 | 39,680 | -0.38(-5.28%) |
Feb 15, 2013 | 7.380 | 7.380 | 7.170 | 7.200 | 27,056 | -0.20(-2.70%) |
Feb 14, 2013 | 7.586 | 7.600 | 7.352 | 7.400 | 28,410 | -0.25(-3.33%) |
Feb 13, 2013 | 7.710 | 7.720 | 7.655 | 7.655 | 3,600 | -0.10(-1.23%) |
Feb 12, 2013 | 7.790 | 7.798 | 7.700 | 7.750 | 6,800 | -0.03(-0.34%) |
Feb 11, 2013 | 7.607 | 7.810 | 7.604 | 7.776 | 21,000 | +0.10(+1.24%) |
Feb 08, 2013 | 7.730 | 7.780 | 7.650 | 7.681 | 18,502 | -0.11(-1.40%) |
Feb 07, 2013 | 7.791 | 7.820 | 7.775 | 7.790 | 15,900 | -0.01(-0.17%) |
Feb 06, 2013 | 7.813 | 7.840 | 7.801 | 7.803 | 27,700 | -0.08(-1.04%) |
Feb 04, 2013 | 7.949 | 7.949 | 7.875 | 7.885 | 2,900 | -0.01(-0.16%) |