Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.040 | 6.080 | 5.920 | 6.040 | 41,693 | +0.04(+0.67%) |
Jun 26, 2013 | 5.960 | 6.080 | 5.840 | 6.000 | 23,181 | +0.12(+2.04%) |
Jun 25, 2013 | 5.840 | 5.880 | 5.800 | 5.880 | 3,812 | +0.08(+1.37%) |
Jun 24, 2013 | 5.800 | 5.800 | 5.800 | 5.800 | 7,362 | +0.04(+0.70%) |
Jun 21, 2013 | 5.840 | 5.960 | 5.760 | 5.760 | 8,637 | -0.16(-2.70%) |
Jun 20, 2013 | 5.920 | 5.960 | 5.842 | 5.920 | 1,762 | -0.04(-0.67%) |
Jun 19, 2013 | 5.844 | 6.040 | 5.840 | 5.960 | 6,589 | +0.16(+2.76%) |
Jun 18, 2013 | 5.800 | 5.920 | 5.760 | 5.800 | 6,554 | +0.00(+0.00%) |
Jun 17, 2013 | 5.800 | 5.840 | 5.800 | 5.800 | 11,823 | -0.04(-0.68%) |
Jun 14, 2013 | 6.080 | 6.080 | 5.800 | 5.840 | 11,195 | -0.20(-3.31%) |
Jun 13, 2013 | 5.840 | 6.120 | 5.800 | 6.040 | 8,629 | +0.16(+2.72%) |
Jun 12, 2013 | 5.915 | 5.920 | 5.840 | 5.880 | 12,998 | +0.04(+0.68%) |
Jun 11, 2013 | 5.956 | 5.960 | 5.840 | 5.840 | 9,213 | -0.04(-0.68%) |
Jun 10, 2013 | 5.880 | 6.000 | 5.880 | 5.880 | 12,533 | +0.00(+0.00%) |
Jun 07, 2013 | 6.000 | 6.000 | 5.880 | 5.880 | 13,865 | -0.08(-1.34%) |
Jun 06, 2013 | 5.920 | 6.040 | 5.880 | 5.960 | 17,479 | +0.04(+0.68%) |
Jun 05, 2013 | 6.000 | 6.160 | 5.920 | 5.920 | 45,007 | -0.08(-1.33%) |
Jun 04, 2013 | 6.240 | 6.240 | 5.960 | 6.000 | 59,284 | -0.20(-3.23%) |
Jun 03, 2013 | 6.240 | 6.400 | 6.080 | 6.200 | 86,823 | -0.04(-0.64%) |
May 31, 2013 | 6.040 | 6.240 | 6.040 | 6.240 | 7,913 | +0.12(+1.95%) |
May 30, 2013 | 6.080 | 6.160 | 6.040 | 6.120 | 6,771 | +0.08(+1.33%) |
May 29, 2013 | 6.200 | 6.300 | 6.040 | 6.040 | 9,592 | +0.00(+0.00%) |
May 28, 2013 | 6.160 | 6.160 | 6.040 | 6.040 | 9,206 | -0.04(-0.66%) |
May 24, 2013 | 6.040 | 6.160 | 6.040 | 6.080 | 4,025 | +0.04(+0.66%) |
May 23, 2013 | 6.000 | 6.120 | 6.000 | 6.040 | 4,787 | +0.04(+0.67%) |
May 22, 2013 | 6.200 | 6.320 | 5.960 | 6.000 | 15,313 | -0.16(-2.60%) |
May 21, 2013 | 6.280 | 6.360 | 6.160 | 6.160 | 20,306 | -0.12(-1.91%) |
May 20, 2013 | 6.120 | 6.560 | 6.080 | 6.280 | 138,027 | +0.16(+2.61%) |
May 17, 2013 | 6.000 | 6.160 | 5.880 | 6.120 | 15,879 | +0.08(+1.32%) |
May 16, 2013 | 6.000 | 6.160 | 5.920 | 6.040 | 7,832 | +0.00(+0.00%) |
May 15, 2013 | 6.000 | 6.160 | 6.000 | 6.040 | 9,450 | +0.00(+0.00%) |
May 13, 2013 | 6.000 | 6.200 | 5.960 | 6.040 | 19,599 | -0.04(-0.66%) |
May 10, 2013 | 6.000 | 6.160 | 5.920 | 6.080 | 11,969 | +0.04(+0.66%) |
May 09, 2013 | 6.000 | 6.200 | 5.920 | 6.040 | 7,580 | -0.08(-1.31%) |
May 08, 2013 | 6.120 | 6.160 | 6.000 | 6.120 | 12,768 | +0.01(+0.21%) |
May 07, 2013 | 6.080 | 6.156 | 6.040 | 6.107 | 5,315 | -0.03(-0.53%) |
May 06, 2013 | 6.040 | 6.160 | 6.040 | 6.140 | 2,142 | +0.10(+1.66%) |
May 03, 2013 | 6.160 | 6.160 | 6.040 | 6.040 | 9,001 | -0.16(-2.58%) |
May 02, 2013 | 6.160 | 6.200 | 6.040 | 6.200 | 13,617 | +0.00(+0.00%) |
May 01, 2013 | 6.200 | 6.200 | 6.040 | 6.200 | 4,529 | +0.00(+0.00%) |
Apr 30, 2013 | 6.136 | 6.200 | 6.080 | 6.200 | 5,014 | +0.16(+2.65%) |
Apr 29, 2013 | 6.040 | 6.200 | 6.000 | 6.040 | 19,141 | -0.12(-1.95%) |
Apr 26, 2013 | 6.040 | 6.200 | 6.000 | 6.160 | 10,142 | +0.16(+2.67%) |
Apr 25, 2013 | 6.080 | 6.400 | 6.000 | 6.000 | 28,934 | -0.20(-3.23%) |
Apr 24, 2013 | 6.360 | 6.400 | 6.120 | 6.200 | 3,249 | -0.04(-0.64%) |
Apr 23, 2013 | 6.280 | 6.400 | 6.040 | 6.240 | 4,670 | -0.04(-0.64%) |
Apr 22, 2013 | 6.040 | 6.320 | 6.040 | 6.280 | 2,576 | +0.20(+3.29%) |
Apr 19, 2013 | 6.120 | 6.120 | 6.040 | 6.080 | 7,603 | -0.04(-0.65%) |
Apr 18, 2013 | 6.120 | 6.120 | 6.080 | 6.120 | 6,002 | +0.00(+0.00%) |
Apr 17, 2013 | 6.140 | 6.360 | 6.080 | 6.120 | 13,415 | -0.12(-1.92%) |
Apr 16, 2013 | 6.040 | 6.400 | 6.040 | 6.240 | 16,772 | -0.16(-2.50%) |
Apr 15, 2013 | 5.960 | 6.400 | 5.960 | 6.400 | 38,622 | +0.04(+0.63%) |
Apr 12, 2013 | 6.040 | 6.360 | 6.000 | 6.360 | 10,011 | +0.20(+3.25%) |
Apr 11, 2013 | 6.200 | 6.360 | 5.880 | 6.160 | 26,448 | -0.20(-3.14%) |
Apr 10, 2013 | 6.360 | 6.960 | 6.000 | 6.360 | 16,865 | +0.04(+0.63%) |
Apr 09, 2013 | 6.320 | 6.400 | 6.040 | 6.320 | 9,984 | +0.12(+1.94%) |
Apr 08, 2013 | 6.040 | 6.360 | 5.960 | 6.200 | 16,937 | -0.20(-3.13%) |
Apr 05, 2013 | 6.200 | 6.400 | 6.120 | 6.400 | 3,468 | +0.20(+3.23%) |
Apr 04, 2013 | 6.040 | 6.200 | 6.040 | 6.200 | 8,534 | +0.12(+1.97%) |
Apr 03, 2013 | 6.120 | 6.160 | 6.040 | 6.080 | 4,205 | -0.04(-0.65%) |
Apr 02, 2013 | 6.080 | 6.160 | 6.040 | 6.120 | 6,670 | +0.00(+0.00%) |