Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.167 | 6.193 | 6.082 | 6.140 | 4,549,637 | -0.02(-0.34%) |
Jun 27, 2013 | 6.093 | 6.193 | 6.082 | 6.161 | 3,700,706 | +0.10(+1.65%) |
Jun 26, 2013 | 6.051 | 6.103 | 6.004 | 6.061 | 3,209,020 | +0.09(+1.59%) |
Jun 25, 2013 | 5.930 | 6.024 | 5.858 | 5.967 | 4,198,749 | +0.08(+1.32%) |
Jun 24, 2013 | 5.873 | 6.071 | 5.749 | 5.889 | 5,629,498 | -0.08(-1.30%) |
Jun 21, 2013 | 5.962 | 6.029 | 5.847 | 5.967 | 8,196,787 | +0.05(+0.79%) |
Jun 20, 2013 | 6.117 | 6.143 | 5.873 | 5.920 | 4,311,124 | -0.26(-4.28%) |
Jun 19, 2013 | 6.314 | 6.314 | 6.148 | 6.185 | 4,413,075 | -0.12(-1.97%) |
Jun 18, 2013 | 6.237 | 6.366 | 6.212 | 6.309 | 2,434,519 | +0.07(+1.16%) |
Jun 17, 2013 | 6.226 | 6.283 | 6.195 | 6.237 | 2,896,513 | +0.05(+0.75%) |
Jun 14, 2013 | 6.065 | 6.211 | 6.029 | 6.190 | 3,600,303 | +0.12(+2.05%) |
Jun 13, 2013 | 5.988 | 6.081 | 5.930 | 6.065 | 7,289,753 | +0.01(+0.09%) |
Jun 12, 2013 | 6.237 | 6.242 | 6.055 | 6.060 | 2,209,884 | -0.13(-2.18%) |
Jun 11, 2013 | 6.299 | 6.299 | 6.164 | 6.195 | 2,202,636 | -0.11(-1.73%) |
Jun 10, 2013 | 6.372 | 6.382 | 6.279 | 6.304 | 2,358,071 | -0.04(-0.65%) |
Jun 07, 2013 | 6.501 | 6.506 | 6.309 | 6.346 | 2,738,139 | -0.12(-1.92%) |
Jun 06, 2013 | 6.351 | 6.470 | 6.304 | 6.470 | 2,621,348 | +0.10(+1.63%) |
Jun 05, 2013 | 6.403 | 6.460 | 6.301 | 6.366 | 4,355,651 | -0.04(-0.65%) |
Jun 04, 2013 | 6.527 | 6.579 | 6.408 | 6.408 | 6,366,350 | -0.10(-1.52%) |
Jun 03, 2013 | 6.522 | 6.605 | 6.418 | 6.506 | 7,456,883 | -0.03(-0.40%) |
May 31, 2013 | 6.475 | 6.626 | 6.460 | 6.532 | 5,995,576 | +0.02(+0.32%) |
May 30, 2013 | 6.496 | 6.584 | 6.470 | 6.512 | 2,664,357 | +0.03(+0.40%) |
May 29, 2013 | 6.532 | 6.563 | 6.320 | 6.486 | 4,669,395 | -0.11(-1.65%) |
May 28, 2013 | 6.636 | 6.802 | 6.548 | 6.595 | 6,683,606 | +0.04(+0.63%) |
May 24, 2013 | 6.615 | 6.652 | 6.491 | 6.553 | 3,628,744 | -0.10(-1.56%) |
May 23, 2013 | 6.781 | 6.792 | 6.610 | 6.657 | 7,650,857 | -0.21(-3.10%) |
May 22, 2013 | 7.093 | 7.171 | 6.807 | 6.870 | 3,315,060 | -0.20(-2.79%) |
May 21, 2013 | 7.098 | 7.129 | 7.056 | 7.067 | 1,954,432 | -0.01(-0.15%) |
May 20, 2013 | 7.046 | 7.088 | 7.015 | 7.077 | 2,103,685 | +0.03(+0.44%) |
May 17, 2013 | 6.984 | 7.046 | 6.942 | 7.046 | 2,553,225 | +0.10(+1.49%) |
May 16, 2013 | 6.901 | 6.968 | 6.807 | 6.942 | 5,633,525 | +0.04(+0.60%) |
May 15, 2013 | 6.890 | 6.927 | 6.833 | 6.901 | 2,442,403 | +0.04(+0.61%) |
May 13, 2013 | 6.823 | 6.890 | 6.807 | 6.859 | 2,487,050 | +0.06(+0.92%) |
May 10, 2013 | 6.776 | 6.823 | 6.745 | 6.797 | 1,381,730 | +0.05(+0.77%) |
May 09, 2013 | 6.828 | 6.833 | 6.735 | 6.745 | 1,898,900 | -0.08(-1.22%) |
May 08, 2013 | 6.797 | 6.844 | 6.755 | 6.828 | 2,476,619 | +0.03(+0.46%) |
May 07, 2013 | 6.761 | 6.833 | 6.745 | 6.797 | 2,918,623 | +0.04(+0.61%) |
May 06, 2013 | 6.771 | 6.849 | 6.740 | 6.755 | 2,564,157 | +0.01(+0.08%) |
May 03, 2013 | 6.709 | 6.776 | 6.610 | 6.750 | 2,476,207 | +0.14(+2.12%) |
May 02, 2013 | 6.553 | 6.745 | 6.538 | 6.610 | 3,722,896 | +0.10(+1.51%) |
May 01, 2013 | 6.657 | 6.667 | 6.504 | 6.512 | 3,476,667 | -0.13(-2.03%) |
Apr 30, 2013 | 6.553 | 6.646 | 6.522 | 6.646 | 3,424,846 | +0.14(+2.15%) |
Apr 29, 2013 | 6.465 | 6.527 | 6.460 | 6.506 | 1,954,623 | +0.05(+0.80%) |
Apr 26, 2013 | 6.418 | 6.486 | 6.418 | 6.455 | 2,838,763 | +0.04(+0.57%) |
Apr 25, 2013 | 6.465 | 6.465 | 6.366 | 6.418 | 2,513,329 | -0.02(-0.32%) |
Apr 24, 2013 | 6.418 | 6.444 | 6.377 | 6.439 | 2,224,731 | +0.04(+0.57%) |
Apr 23, 2013 | 6.361 | 6.423 | 6.335 | 6.403 | 2,340,066 | +0.08(+1.31%) |
Apr 22, 2013 | 6.351 | 6.366 | 6.226 | 6.320 | 4,961,736 | -0.02(-0.33%) |
Apr 19, 2013 | 6.169 | 6.340 | 6.133 | 6.340 | 5,354,507 | +0.18(+2.95%) |
Apr 18, 2013 | 6.205 | 6.221 | 6.133 | 6.159 | 3,694,195 | -0.05(-0.75%) |
Apr 17, 2013 | 6.231 | 6.247 | 6.112 | 6.205 | 4,474,496 | -0.06(-0.91%) |
Apr 16, 2013 | 6.247 | 6.314 | 6.195 | 6.263 | 4,521,099 | +0.05(+0.75%) |
Apr 15, 2013 | 6.288 | 6.330 | 6.200 | 6.216 | 4,742,624 | -0.09(-1.48%) |
Apr 12, 2013 | 6.299 | 6.320 | 6.247 | 6.309 | 2,792,628 | +0.00(+0.00%) |
Apr 11, 2013 | 6.211 | 6.314 | 6.190 | 6.309 | 2,965,028 | +0.10(+1.59%) |
Apr 10, 2013 | 6.200 | 6.211 | 6.159 | 6.211 | 2,345,983 | +0.04(+0.67%) |
Apr 09, 2013 | 6.180 | 6.211 | 6.128 | 6.169 | 2,678,898 | -0.02(-0.25%) |
Apr 08, 2013 | 6.141 | 6.185 | 6.102 | 6.185 | 3,659,794 | +0.05(+0.85%) |
Apr 05, 2013 | 6.029 | 6.143 | 5.998 | 6.133 | 2,825,202 | +0.02(+0.25%) |
Apr 04, 2013 | 5.995 | 6.117 | 5.988 | 6.117 | 3,285,473 | +0.15(+2.43%) |
Apr 03, 2013 | 6.065 | 6.065 | 5.962 | 5.972 | 3,181,043 | -0.07(-1.20%) |
Apr 02, 2013 | 6.133 | 6.148 | 6.008 | 6.045 | 3,952,368 | -0.05(-0.77%) |