Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.870 | 6.870 | 6.620 | 6.700 | 8,900 | -0.21(-2.97%) |
Jun 26, 2013 | 6.890 | 6.910 | 6.890 | 6.905 | 2,020 | -0.11(-1.64%) |
Jun 25, 2013 | 6.820 | 7.030 | 6.820 | 7.020 | 1,608 | +0.25(+3.69%) |
Jun 24, 2013 | 6.640 | 6.810 | 6.640 | 6.770 | 12,765 | +0.12(+1.78%) |
Jun 21, 2013 | 6.856 | 6.856 | 6.650 | 6.652 | 15,172 | -0.33(-4.71%) |
Jun 20, 2013 | 7.310 | 7.310 | 6.865 | 6.980 | 3,415 | -0.45(-6.06%) |
Jun 19, 2013 | 7.600 | 7.611 | 7.417 | 7.430 | 4,849 | -0.23(-3.03%) |
Jun 18, 2013 | 7.703 | 7.763 | 7.662 | 7.662 | 7,304 | +0.03(+0.42%) |
Jun 17, 2013 | 7.560 | 7.630 | 7.556 | 7.630 | 6,300 | +0.10(+1.35%) |
Jun 14, 2013 | 7.430 | 7.572 | 7.430 | 7.528 | 3,850 | -0.05(-0.62%) |
Jun 13, 2013 | 7.350 | 7.575 | 7.210 | 7.575 | 6,350 | +0.21(+2.90%) |
Jun 12, 2013 | 7.550 | 7.550 | 7.356 | 7.361 | 3,200 | -0.14(-1.85%) |
Jun 11, 2013 | 7.257 | 7.500 | 7.257 | 7.500 | 2,700 | +0.22(+3.02%) |
Jun 10, 2013 | 7.082 | 7.280 | 7.077 | 7.280 | 3,400 | +0.04(+0.55%) |
Jun 07, 2013 | 6.860 | 7.240 | 6.860 | 7.240 | 4,900 | +0.04(+0.56%) |
Jun 06, 2013 | 7.206 | 7.273 | 7.196 | 7.200 | 1,500 | +0.00(+0.01%) |
Jun 05, 2013 | 7.154 | 7.328 | 7.154 | 7.199 | 5,800 | -0.16(-2.19%) |
Jun 04, 2013 | 7.500 | 7.510 | 7.360 | 7.360 | 4,200 | -0.19(-2.47%) |
Jun 03, 2013 | 7.437 | 7.566 | 7.350 | 7.546 | 11,099 | +0.35(+4.87%) |
May 31, 2013 | 7.170 | 7.196 | 7.133 | 7.196 | 4,200 | +0.20(+2.79%) |
May 30, 2013 | 6.960 | 7.000 | 6.846 | 7.000 | 9,200 | +0.14(+2.04%) |
May 29, 2013 | 6.850 | 6.948 | 6.810 | 6.860 | 25,334 | +0.35(+5.37%) |
May 28, 2013 | 6.469 | 6.530 | 6.451 | 6.510 | 7,497 | -0.00(-0.03%) |
May 24, 2013 | 6.450 | 6.525 | 6.430 | 6.512 | 13,150 | +0.06(+0.96%) |
May 23, 2013 | 6.270 | 6.488 | 6.230 | 6.450 | 22,224 | +0.09(+1.42%) |
May 22, 2013 | 6.477 | 6.580 | 6.360 | 6.360 | 21,100 | -0.18(-2.69%) |
May 21, 2013 | 6.500 | 6.536 | 6.500 | 6.536 | 7,500 | +0.02(+0.25%) |
May 20, 2013 | 6.410 | 6.600 | 6.410 | 6.520 | 4,466 | +0.03(+0.44%) |
May 17, 2013 | 6.410 | 6.530 | 6.410 | 6.492 | 9,868 | +0.02(+0.26%) |
May 16, 2013 | 6.484 | 6.508 | 6.424 | 6.475 | 10,790 | +0.02(+0.33%) |
May 15, 2013 | 6.496 | 6.500 | 6.442 | 6.454 | 12,408 | -0.15(-2.27%) |
May 13, 2013 | 6.570 | 6.654 | 6.560 | 6.604 | 15,400 | +0.03(+0.47%) |
May 10, 2013 | 6.567 | 6.636 | 6.560 | 6.573 | 9,849 | -0.07(-1.00%) |
May 09, 2013 | 6.680 | 6.680 | 6.640 | 6.640 | 1,300 | -0.06(-0.90%) |
May 08, 2013 | 6.350 | 6.729 | 6.350 | 6.700 | 75,238 | +0.44(+7.05%) |
May 07, 2013 | 6.210 | 6.330 | 6.191 | 6.259 | 5,800 | +0.06(+1.04%) |
May 06, 2013 | 6.180 | 6.194 | 6.088 | 6.194 | 3,500 | -0.07(-1.05%) |
May 03, 2013 | 6.320 | 6.320 | 6.220 | 6.260 | 1,200 | +0.11(+1.85%) |
May 02, 2013 | 6.030 | 6.146 | 6.030 | 6.146 | 7,160 | -0.19(-3.03%) |
May 01, 2013 | 6.005 | 6.410 | 6.005 | 6.339 | 3,900 | +0.31(+5.12%) |
Apr 30, 2013 | 5.957 | 6.030 | 5.956 | 6.030 | 3,209 | +0.11(+1.84%) |
Apr 29, 2013 | 5.934 | 5.964 | 5.875 | 5.921 | 29,500 | -0.07(-1.12%) |
Apr 26, 2013 | 6.080 | 6.080 | 5.962 | 5.988 | 1,295 | -0.08(-1.28%) |
Apr 25, 2013 | 5.931 | 6.066 | 5.920 | 6.066 | 17,005 | +0.17(+2.81%) |
Apr 24, 2013 | 5.850 | 5.900 | 5.812 | 5.900 | 16,719 | +0.04(+0.75%) |
Apr 23, 2013 | 5.710 | 5.858 | 5.675 | 5.856 | 6,275 | +0.23(+4.01%) |
Apr 22, 2013 | 5.640 | 5.640 | 5.550 | 5.630 | 10,500 | -0.10(-1.74%) |
Apr 19, 2013 | 5.656 | 5.730 | 5.620 | 5.730 | 14,905 | +0.18(+3.24%) |
Apr 18, 2013 | 5.556 | 5.607 | 5.531 | 5.550 | 21,751 | -0.00(-0.01%) |
Apr 17, 2013 | 5.680 | 5.700 | 5.390 | 5.551 | 70,001 | -0.36(-6.08%) |
Apr 16, 2013 | 6.097 | 6.097 | 5.900 | 5.910 | 11,610 | -0.03(-0.51%) |
Apr 15, 2013 | 6.510 | 6.516 | 5.822 | 5.940 | 32,992 | -0.76(-11.36%) |
Apr 12, 2013 | 6.980 | 7.000 | 6.701 | 6.701 | 6,354 | -0.40(-5.61%) |
Apr 11, 2013 | 7.110 | 7.140 | 7.043 | 7.100 | 3,760 | +0.01(+0.14%) |
Apr 10, 2013 | 7.180 | 7.180 | 7.000 | 7.090 | 30,184 | -0.05(-0.70%) |
Apr 09, 2013 | 6.980 | 7.165 | 6.980 | 7.140 | 4,923 | +0.12(+1.71%) |
Apr 08, 2013 | 6.851 | 7.055 | 6.756 | 7.020 | 5,305 | +0.21(+3.07%) |
Apr 05, 2013 | 6.760 | 6.851 | 6.690 | 6.811 | 7,100 | +0.22(+3.26%) |
Apr 04, 2013 | 6.570 | 6.603 | 6.500 | 6.596 | 30,125 | -0.12(-1.85%) |
Apr 03, 2013 | 6.910 | 6.910 | 6.690 | 6.720 | 9,600 | -0.29(-4.14%) |
Apr 02, 2013 | 6.861 | 7.030 | 6.861 | 7.010 | 7,400 | +0.06(+0.90%) |