Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.910 | 7.000 | 6.900 | 6.930 | 0 | -0.01(-0.14%) |
Apr 29, 2013 | 6.840 | 6.980 | 6.830 | 6.940 | 45,964 | +0.20(+2.97%) |
Apr 26, 2013 | 6.800 | 6.800 | 6.680 | 6.740 | 40,205 | -0.04(-0.59%) |
Apr 25, 2013 | 6.770 | 6.800 | 6.690 | 6.780 | 55,407 | +0.06(+0.89%) |
Apr 24, 2013 | 6.850 | 6.850 | 6.650 | 6.720 | 0 | -0.08(-1.18%) |
Apr 23, 2013 | 6.800 | 6.830 | 6.710 | 6.800 | 44,767 | +0.01(+0.15%) |
Apr 22, 2013 | 6.800 | 6.800 | 6.710 | 6.790 | 28,586 | +0.00(+0.00%) |
Apr 19, 2013 | 6.780 | 6.800 | 6.750 | 6.790 | 26,862 | +0.04(+0.59%) |
Apr 18, 2013 | 6.810 | 6.820 | 6.700 | 6.750 | 31,171 | -0.03(-0.44%) |
Apr 17, 2013 | 6.870 | 6.890 | 6.720 | 6.780 | 28,052 | -0.11(-1.60%) |
Apr 16, 2013 | 6.750 | 6.915 | 6.740 | 6.890 | 57,507 | +0.15(+2.23%) |
Apr 15, 2013 | 6.860 | 6.880 | 6.710 | 6.740 | 58,162 | -0.15(-2.18%) |
Apr 12, 2013 | 6.840 | 6.890 | 6.810 | 6.890 | 29,036 | +0.03(+0.44%) |
Apr 11, 2013 | 6.930 | 7.040 | 6.860 | 6.860 | 55,269 | -0.12(-1.72%) |
Apr 10, 2013 | 6.920 | 7.050 | 6.900 | 6.980 | 90,011 | +0.20(+2.95%) |
Apr 09, 2013 | 6.780 | 6.870 | 6.630 | 6.780 | 183,833 | +0.39(+6.10%) |
Apr 08, 2013 | 6.280 | 6.390 | 6.270 | 6.390 | 46,516 | +0.30(+4.93%) |
Apr 05, 2013 | 6.100 | 6.170 | 5.890 | 6.090 | 49,007 | -0.04(-0.65%) |
Apr 04, 2013 | 6.200 | 6.200 | 6.050 | 6.130 | 39,620 | -0.03(-0.49%) |
Apr 03, 2013 | 6.160 | 6.250 | 6.100 | 6.160 | 71,635 | +0.06(+0.98%) |
Apr 02, 2013 | 6.150 | 6.200 | 6.070 | 6.100 | 57,098 | -0.04(-0.65%) |
Apr 01, 2013 | 6.220 | 6.220 | 6.130 | 6.140 | 28,508 | -0.09(-1.44%) |
Mar 28, 2013 | 6.230 | 6.240 | 6.089 | 6.230 | 68,206 | +0.05(+0.81%) |
Mar 27, 2013 | 6.310 | 6.310 | 6.160 | 6.180 | 85,974 | -0.12(-1.90%) |
Mar 26, 2013 | 6.270 | 6.300 | 6.260 | 6.300 | 29,142 | +0.10(+1.61%) |
Mar 25, 2013 | 6.220 | 6.270 | 6.130 | 6.200 | 81,283 | +0.02(+0.32%) |
Mar 22, 2013 | 6.190 | 6.260 | 6.133 | 6.180 | 56,758 | +0.04(+0.65%) |
Mar 21, 2013 | 6.150 | 6.230 | 6.120 | 6.140 | 112,505 | -0.02(-0.32%) |
Mar 20, 2013 | 6.190 | 6.250 | 6.160 | 6.160 | 29,919 | +0.03(+0.49%) |
Mar 19, 2013 | 6.100 | 6.180 | 6.060 | 6.130 | 76,359 | +0.01(+0.16%) |
Mar 18, 2013 | 5.890 | 6.160 | 5.660 | 6.120 | 173,502 | +0.08(+1.32%) |
Mar 15, 2013 | 6.080 | 6.190 | 6.020 | 6.040 | 113,449 | -0.01(-0.17%) |
Mar 14, 2013 | 5.850 | 6.170 | 5.680 | 6.050 | 137,123 | +0.33(+5.77%) |
Mar 13, 2013 | 5.780 | 5.940 | 5.720 | 5.720 | 88,259 | -0.02(-0.35%) |
Mar 12, 2013 | 5.630 | 5.820 | 5.620 | 5.740 | 122,020 | +0.14(+2.50%) |
Mar 11, 2013 | 5.690 | 5.690 | 5.580 | 5.600 | 156,637 | -0.01(-0.18%) |
Mar 08, 2013 | 5.650 | 5.650 | 5.550 | 5.610 | 69,772 | +0.01(+0.18%) |
Mar 07, 2013 | 5.580 | 5.640 | 5.556 | 5.600 | 64,284 | -0.02(-0.36%) |
Mar 06, 2013 | 5.600 | 5.650 | 5.510 | 5.620 | 55,479 | +0.03(+0.54%) |
Mar 05, 2013 | 5.540 | 5.600 | 5.460 | 5.590 | 56,382 | +0.13(+2.38%) |
Mar 04, 2013 | 5.450 | 5.540 | 5.400 | 5.460 | 32,331 | -0.04(-0.73%) |
Mar 01, 2013 | 5.480 | 5.570 | 5.460 | 5.500 | 32,787 | -0.10(-1.79%) |
Feb 28, 2013 | 5.600 | 5.650 | 5.550 | 5.600 | 38,084 | +0.00(+0.00%) |
Feb 27, 2013 | 5.600 | 5.680 | 5.530 | 5.600 | 43,442 | -0.05(-0.88%) |
Feb 26, 2013 | 5.580 | 5.680 | 5.553 | 5.650 | 56,052 | +0.19(+3.48%) |
Feb 25, 2013 | 5.590 | 5.640 | 5.420 | 5.460 | 42,572 | -0.18(-3.19%) |
Feb 22, 2013 | 5.550 | 5.670 | 5.500 | 5.640 | 50,427 | +0.08(+1.44%) |
Feb 21, 2013 | 5.700 | 5.700 | 5.510 | 5.560 | 50,184 | -0.21(-3.64%) |
Feb 20, 2013 | 5.730 | 5.850 | 5.730 | 5.770 | 27,701 | +0.01(+0.17%) |
Feb 19, 2013 | 5.770 | 5.870 | 5.696 | 5.760 | 67,457 | +0.02(+0.35%) |
Feb 15, 2013 | 5.690 | 5.740 | 5.630 | 5.740 | 40,180 | +0.06(+1.06%) |
Feb 14, 2013 | 5.650 | 5.720 | 5.550 | 5.680 | 26,045 | +0.03(+0.53%) |
Feb 13, 2013 | 5.660 | 5.660 | 5.580 | 5.650 | 35,664 | -0.01(-0.18%) |
Feb 12, 2013 | 5.540 | 5.760 | 5.540 | 5.660 | 110,979 | +0.12(+2.17%) |
Feb 11, 2013 | 5.530 | 5.570 | 5.490 | 5.540 | 28,454 | -0.07(-1.25%) |
Feb 08, 2013 | 5.650 | 5.660 | 5.520 | 5.610 | 31,962 | -0.02(-0.36%) |
Feb 07, 2013 | 5.520 | 5.650 | 5.520 | 5.630 | 39,761 | -0.07(-1.23%) |
Feb 06, 2013 | 5.690 | 5.736 | 5.610 | 5.700 | 52,035 | +0.08(+1.42%) |
Feb 04, 2013 | 5.630 | 5.680 | 5.540 | 5.620 | 39,700 | -0.13(-2.26%) |