Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.891 | 5.945 | 5.843 | 5.904 | 500,635 | +0.03(+0.52%) |
Jun 27, 2013 | 5.827 | 5.928 | 5.827 | 5.874 | 506,459 | +0.05(+0.93%) |
Jun 26, 2013 | 5.779 | 5.843 | 5.773 | 5.820 | 599,477 | +0.06(+1.06%) |
Jun 25, 2013 | 5.708 | 5.786 | 5.674 | 5.759 | 527,950 | +0.08(+1.49%) |
Jun 24, 2013 | 5.556 | 5.726 | 5.488 | 5.674 | 1,403,463 | +0.02(+0.42%) |
Jun 21, 2013 | 5.633 | 5.712 | 5.569 | 5.650 | 435,758 | +0.02(+0.36%) |
Jun 20, 2013 | 5.657 | 5.752 | 5.589 | 5.630 | 1,003,983 | -0.15(-2.58%) |
Jun 19, 2013 | 5.881 | 5.883 | 5.742 | 5.779 | 430,636 | -0.09(-1.61%) |
Jun 18, 2013 | 5.976 | 5.986 | 5.867 | 5.874 | 467,545 | -0.10(-1.70%) |
Jun 17, 2013 | 6.030 | 6.081 | 5.950 | 5.976 | 643,858 | +0.05(+0.86%) |
Jun 14, 2013 | 5.898 | 5.925 | 5.891 | 5.925 | 390,444 | +0.06(+0.98%) |
Jun 13, 2013 | 5.677 | 5.877 | 5.677 | 5.867 | 615,167 | +0.19(+3.34%) |
Jun 12, 2013 | 5.735 | 5.738 | 5.654 | 5.677 | 1,001,258 | -0.06(-1.12%) |
Jun 11, 2013 | 5.556 | 5.742 | 5.539 | 5.742 | 828,691 | +0.11(+1.88%) |
Jun 10, 2013 | 5.757 | 5.757 | 5.592 | 5.636 | 656,085 | -0.13(-2.22%) |
Jun 07, 2013 | 5.784 | 5.845 | 5.747 | 5.764 | 377,960 | -0.04(-0.64%) |
Jun 06, 2013 | 5.676 | 5.801 | 5.676 | 5.801 | 435,994 | +0.14(+2.50%) |
Jun 05, 2013 | 5.626 | 5.689 | 5.626 | 5.660 | 497,900 | +0.04(+0.66%) |
Jun 04, 2013 | 5.505 | 5.639 | 5.471 | 5.622 | 1,157,671 | +0.12(+2.26%) |
Jun 03, 2013 | 5.589 | 5.616 | 5.441 | 5.498 | 1,358,108 | -0.09(-1.57%) |
May 31, 2013 | 5.737 | 5.784 | 5.572 | 5.585 | 905,661 | -0.15(-2.64%) |
May 30, 2013 | 5.754 | 5.878 | 5.700 | 5.737 | 999,085 | -0.01(-0.18%) |
May 29, 2013 | 5.888 | 5.905 | 5.602 | 5.747 | 2,205,185 | -0.20(-3.39%) |
May 28, 2013 | 6.144 | 6.174 | 5.888 | 5.949 | 992,960 | -0.20(-3.28%) |
May 24, 2013 | 6.188 | 6.215 | 6.107 | 6.151 | 217,163 | -0.04(-0.60%) |
May 23, 2013 | 6.127 | 6.218 | 6.112 | 6.188 | 413,430 | +0.07(+1.21%) |
May 22, 2013 | 6.083 | 6.164 | 6.083 | 6.114 | 379,104 | +0.02(+0.39%) |
May 21, 2013 | 6.131 | 6.131 | 6.050 | 6.090 | 618,028 | -0.05(-0.82%) |
May 20, 2013 | 6.201 | 6.208 | 6.083 | 6.141 | 688,206 | -0.07(-1.19%) |
May 17, 2013 | 6.265 | 6.265 | 6.198 | 6.215 | 302,857 | -0.04(-0.70%) |
May 16, 2013 | 6.282 | 6.289 | 6.248 | 6.258 | 174,241 | -0.02(-0.32%) |
May 15, 2013 | 6.299 | 6.312 | 6.270 | 6.279 | 175,924 | +0.01(+0.11%) |
May 13, 2013 | 6.332 | 6.332 | 6.269 | 6.272 | 192,950 | -0.06(-1.01%) |
May 10, 2013 | 6.312 | 6.339 | 6.299 | 6.336 | 124,853 | +0.03(+0.53%) |
May 09, 2013 | 6.309 | 6.322 | 6.295 | 6.302 | 246,315 | -0.02(-0.31%) |
May 08, 2013 | 6.281 | 6.332 | 6.248 | 6.322 | 306,351 | +0.04(+0.64%) |
May 07, 2013 | 6.251 | 6.281 | 6.231 | 6.281 | 205,918 | +0.04(+0.70%) |
May 06, 2013 | 6.241 | 6.275 | 6.238 | 6.238 | 247,016 | +0.00(+0.05%) |
May 03, 2013 | 6.255 | 6.278 | 6.235 | 6.235 | 233,131 | -0.03(-0.43%) |
May 02, 2013 | 6.231 | 6.275 | 6.225 | 6.261 | 373,514 | +0.04(+0.65%) |
May 01, 2013 | 6.225 | 6.225 | 6.168 | 6.221 | 315,676 | +0.04(+0.70%) |
Apr 30, 2013 | 6.158 | 6.178 | 6.151 | 6.178 | 178,003 | +0.01(+0.22%) |
Apr 29, 2013 | 6.235 | 6.235 | 6.158 | 6.164 | 169,455 | -0.06(-0.91%) |
Apr 26, 2013 | 6.255 | 6.255 | 6.191 | 6.221 | 244,140 | -0.02(-0.27%) |
Apr 25, 2013 | 6.218 | 6.238 | 6.211 | 6.238 | 153,029 | +0.03(+0.43%) |
Apr 24, 2013 | 6.208 | 6.231 | 6.198 | 6.211 | 210,104 | +0.02(+0.27%) |
Apr 23, 2013 | 6.171 | 6.211 | 6.138 | 6.194 | 334,805 | +0.02(+0.33%) |
Apr 22, 2013 | 6.161 | 6.174 | 6.141 | 6.174 | 111,967 | +0.02(+0.38%) |
Apr 19, 2013 | 6.111 | 6.184 | 6.111 | 6.151 | 203,162 | +0.04(+0.60%) |
Apr 18, 2013 | 6.087 | 6.134 | 6.087 | 6.114 | 160,219 | +0.02(+0.33%) |
Apr 17, 2013 | 6.121 | 6.121 | 6.057 | 6.094 | 189,202 | -0.03(-0.44%) |
Apr 16, 2013 | 6.067 | 6.121 | 6.067 | 6.121 | 197,822 | +0.06(+0.94%) |
Apr 15, 2013 | 6.071 | 6.101 | 6.044 | 6.064 | 163,846 | +0.00(+0.00%) |
Apr 12, 2013 | 6.057 | 6.074 | 6.031 | 6.064 | 160,907 | +0.01(+0.11%) |
Apr 11, 2013 | 6.087 | 6.094 | 6.034 | 6.057 | 228,174 | -0.03(-0.49%) |
Apr 10, 2013 | 6.051 | 6.097 | 6.051 | 6.087 | 310,157 | +0.02(+0.39%) |
Apr 09, 2013 | 6.104 | 6.121 | 6.054 | 6.064 | 359,934 | -0.04(-0.60%) |
Apr 08, 2013 | 6.103 | 6.133 | 6.084 | 6.100 | 143,143 | -0.00(-0.05%) |
Apr 05, 2013 | 6.067 | 6.127 | 6.067 | 6.103 | 193,615 | +0.02(+0.33%) |
Apr 04, 2013 | 6.117 | 6.146 | 6.083 | 6.083 | 291,094 | -0.05(-0.81%) |
Apr 03, 2013 | 6.140 | 6.186 | 6.103 | 6.133 | 150,402 | -0.02(-0.38%) |
Apr 02, 2013 | 6.117 | 6.190 | 6.110 | 6.156 | 265,918 | +0.05(+0.76%) |