Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.670 | 4.879 | 4.646 | 4.809 | 140,650 | +0.12(+2.65%) |
Jun 27, 2013 | 4.662 | 4.724 | 4.623 | 4.685 | 0 | +0.11(+2.37%) |
Jun 26, 2013 | 4.421 | 4.592 | 4.421 | 4.577 | 0 | +0.14(+3.15%) |
Jun 25, 2013 | 4.584 | 4.584 | 4.282 | 4.437 | 0 | -0.08(-1.72%) |
Jun 24, 2013 | 4.522 | 4.631 | 4.398 | 4.515 | 0 | +0.02(+0.34%) |
Jun 21, 2013 | 4.840 | 4.840 | 4.367 | 4.499 | 245,804 | -0.22(-4.76%) |
Jun 20, 2013 | 5.430 | 5.438 | 4.709 | 4.724 | 0 | -0.72(-13.25%) |
Jun 19, 2013 | 5.484 | 5.523 | 5.430 | 5.445 | 0 | -0.03(-0.57%) |
Jun 18, 2013 | 5.507 | 5.515 | 5.469 | 5.476 | 0 | -0.02(-0.28%) |
Jun 17, 2013 | 5.554 | 5.577 | 5.492 | 5.492 | 0 | -0.01(-0.14%) |
Jun 14, 2013 | 5.570 | 5.577 | 5.492 | 5.500 | 0 | -0.06(-1.12%) |
Jun 13, 2013 | 5.469 | 5.585 | 5.469 | 5.562 | 41,768 | +0.05(+0.99%) |
Jun 12, 2013 | 5.570 | 5.608 | 5.492 | 5.507 | 70,734 | -0.05(-0.98%) |
Jun 11, 2013 | 5.507 | 5.570 | 5.476 | 5.562 | 49,422 | +0.00(+0.00%) |
Jun 10, 2013 | 5.570 | 5.608 | 5.523 | 5.562 | 0 | +0.01(+0.14%) |
Jun 07, 2013 | 5.531 | 5.624 | 5.523 | 5.554 | 0 | +0.02(+0.42%) |
Jun 06, 2013 | 5.554 | 5.647 | 5.494 | 5.531 | 0 | -0.02(-0.28%) |
Jun 05, 2013 | 5.593 | 5.670 | 5.469 | 5.546 | 0 | -0.07(-1.24%) |
Jun 04, 2013 | 5.546 | 5.678 | 5.469 | 5.616 | 0 | +0.04(+0.70%) |
Jun 03, 2013 | 5.694 | 5.732 | 5.453 | 5.577 | 156,338 | -0.14(-2.44%) |
May 31, 2013 | 5.888 | 5.919 | 5.678 | 5.717 | 82,191 | -0.23(-3.91%) |
May 30, 2013 | 5.888 | 5.981 | 5.826 | 5.950 | 0 | +0.08(+1.32%) |
May 29, 2013 | 5.740 | 5.903 | 5.717 | 5.872 | 45,713 | +0.16(+2.71%) |
May 28, 2013 | 5.802 | 5.802 | 5.643 | 5.717 | 107,518 | -0.06(-1.07%) |
May 24, 2013 | 5.818 | 5.872 | 5.694 | 5.779 | 0 | -0.09(-1.59%) |
May 23, 2013 | 5.740 | 5.880 | 5.639 | 5.872 | 0 | +0.09(+1.61%) |
May 22, 2013 | 5.872 | 5.973 | 5.779 | 5.779 | 0 | -0.10(-1.72%) |
May 21, 2013 | 6.066 | 6.066 | 5.787 | 5.880 | 0 | -0.21(-3.44%) |
May 20, 2013 | 5.763 | 6.128 | 5.763 | 6.089 | 0 | +0.34(+5.94%) |
May 17, 2013 | 5.732 | 5.810 | 5.732 | 5.748 | 0 | -0.03(-0.54%) |
May 16, 2013 | 5.841 | 5.942 | 5.732 | 5.779 | 115,527 | -0.08(-1.32%) |
May 15, 2013 | 6.120 | 6.120 | 5.849 | 5.857 | 0 | -0.36(-5.86%) |
May 13, 2013 | 6.345 | 6.353 | 6.167 | 6.221 | 0 | -0.15(-2.31%) |
May 10, 2013 | 6.392 | 6.407 | 6.229 | 6.369 | 0 | -0.10(-1.56%) |
May 09, 2013 | 6.376 | 6.640 | 6.361 | 6.469 | 0 | +0.08(+1.21%) |
May 08, 2013 | 6.275 | 6.431 | 6.260 | 6.392 | 0 | +0.13(+2.11%) |
May 07, 2013 | 6.400 | 6.400 | 6.159 | 6.260 | 0 | -0.22(-3.35%) |
May 06, 2013 | 6.345 | 6.624 | 6.306 | 6.477 | 0 | +0.14(+2.20%) |
May 03, 2013 | 6.159 | 6.369 | 6.159 | 6.337 | 0 | +0.22(+3.68%) |
May 02, 2013 | 6.004 | 6.190 | 5.919 | 6.113 | 0 | +0.11(+1.81%) |
May 01, 2013 | 6.074 | 6.144 | 5.973 | 6.004 | 0 | -0.14(-2.27%) |
Apr 30, 2013 | 6.252 | 6.268 | 6.136 | 6.144 | 0 | -0.11(-1.74%) |
Apr 29, 2013 | 6.190 | 6.275 | 6.105 | 6.252 | 54,477 | +0.10(+1.64%) |
Apr 26, 2013 | 6.291 | 6.291 | 6.089 | 6.151 | 66,659 | -0.15(-2.34%) |
Apr 25, 2013 | 6.043 | 6.400 | 6.004 | 6.299 | 0 | +0.29(+4.91%) |
Apr 24, 2013 | 5.895 | 6.028 | 5.872 | 6.004 | 0 | +0.13(+2.25%) |
Apr 23, 2013 | 5.655 | 5.934 | 5.604 | 5.872 | 68,831 | +0.26(+4.70%) |
Apr 22, 2013 | 5.570 | 5.717 | 5.546 | 5.608 | 47,382 | +0.06(+1.12%) |
Apr 19, 2013 | 5.484 | 5.646 | 5.484 | 5.546 | 54,033 | +0.09(+1.56%) |
Apr 18, 2013 | 5.414 | 5.546 | 5.333 | 5.461 | 102,206 | +0.11(+2.03%) |
Apr 17, 2013 | 5.593 | 5.709 | 5.329 | 5.352 | 213,024 | -0.36(-6.38%) |
Apr 16, 2013 | 5.748 | 5.864 | 5.678 | 5.717 | 85,472 | +0.02(+0.27%) |
Apr 15, 2013 | 5.981 | 6.035 | 5.686 | 5.701 | 188,274 | -0.45(-7.31%) |
Apr 12, 2013 | 6.167 | 6.213 | 6.004 | 6.151 | 84,853 | -0.06(-1.00%) |
Apr 11, 2013 | 5.957 | 6.431 | 5.950 | 6.213 | 165,264 | +0.27(+4.57%) |
Apr 10, 2013 | 5.903 | 6.043 | 5.857 | 5.942 | 123,768 | +0.03(+0.52%) |
Apr 09, 2013 | 5.880 | 5.965 | 5.849 | 5.911 | 96,502 | +0.02(+0.40%) |
Apr 08, 2013 | 5.857 | 5.888 | 5.794 | 5.888 | 72,580 | +0.09(+1.61%) |
Apr 05, 2013 | 5.942 | 5.942 | 5.740 | 5.794 | 165,247 | -0.21(-3.49%) |
Apr 04, 2013 | 6.043 | 6.066 | 5.973 | 6.004 | 60,198 | -0.06(-1.02%) |
Apr 03, 2013 | 6.268 | 6.268 | 6.019 | 6.066 | 87,313 | -0.17(-2.74%) |
Apr 02, 2013 | 6.469 | 6.469 | 6.221 | 6.237 | 184,064 | -0.26(-3.94%) |