Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.102 | 6.108 | 5.927 | 5.927 | 77,633 | -0.05(-0.84%) |
Jun 27, 2013 | 5.902 | 6.045 | 5.892 | 5.977 | 79,592 | +0.03(+0.52%) |
Jun 26, 2013 | 5.796 | 5.971 | 5.777 | 5.946 | 70,082 | +0.08(+1.38%) |
Jun 25, 2013 | 5.602 | 5.927 | 5.584 | 5.864 | 152,394 | +0.27(+4.91%) |
Jun 24, 2013 | 5.659 | 5.677 | 5.553 | 5.590 | 101,559 | -0.14(-2.40%) |
Jun 21, 2013 | 5.708 | 5.746 | 5.677 | 5.727 | 56,860 | -0.02(-0.43%) |
Jun 20, 2013 | 5.852 | 5.858 | 5.708 | 5.752 | 103,787 | -0.11(-1.91%) |
Jun 19, 2013 | 5.852 | 5.884 | 5.852 | 5.864 | 60,149 | +0.00(+0.00%) |
Jun 18, 2013 | 5.889 | 5.889 | 5.852 | 5.864 | 52,867 | -0.04(-0.69%) |
Jun 17, 2013 | 5.914 | 5.964 | 5.809 | 5.905 | 165,272 | -0.03(-0.46%) |
Jun 14, 2013 | 5.889 | 5.970 | 5.871 | 5.933 | 51,544 | +0.01(+0.21%) |
Jun 13, 2013 | 5.909 | 5.927 | 5.827 | 5.920 | 69,559 | -0.01(-0.13%) |
Jun 12, 2013 | 5.945 | 5.976 | 5.902 | 5.928 | 122,670 | -0.07(-1.21%) |
Jun 11, 2013 | 5.989 | 6.001 | 5.920 | 6.001 | 48,878 | -0.02(-0.32%) |
Jun 10, 2013 | 6.032 | 6.032 | 5.958 | 6.020 | 30,629 | -0.02(-0.41%) |
Jun 07, 2013 | 6.051 | 6.094 | 5.982 | 6.045 | 76,159 | -0.04(-0.61%) |
Jun 06, 2013 | 6.032 | 6.107 | 6.008 | 6.082 | 73,746 | -0.01(-0.20%) |
Jun 05, 2013 | 6.001 | 6.112 | 5.958 | 6.094 | 72,676 | +0.09(+1.45%) |
Jun 04, 2013 | 5.927 | 6.014 | 5.802 | 6.007 | 75,019 | +0.08(+1.36%) |
Jun 03, 2013 | 6.014 | 6.032 | 5.927 | 5.927 | 95,615 | -0.04(-0.75%) |
May 31, 2013 | 6.163 | 6.163 | 5.902 | 5.971 | 140,965 | -0.15(-2.42%) |
May 30, 2013 | 6.094 | 6.134 | 6.088 | 6.119 | 38,225 | +0.01(+0.20%) |
May 29, 2013 | 6.250 | 6.250 | 6.094 | 6.107 | 68,684 | -0.14(-2.29%) |
May 28, 2013 | 6.268 | 6.274 | 6.250 | 6.250 | 44,161 | -0.04(-0.66%) |
May 24, 2013 | 6.288 | 6.293 | 6.256 | 6.291 | 28,763 | +0.02(+0.37%) |
May 23, 2013 | 6.299 | 6.299 | 6.252 | 6.268 | 19,499 | -0.04(-0.59%) |
May 22, 2013 | 6.281 | 6.312 | 6.274 | 6.305 | 26,091 | +0.02(+0.33%) |
May 21, 2013 | 6.305 | 6.305 | 6.262 | 6.284 | 38,106 | -0.05(-0.72%) |
May 20, 2013 | 6.293 | 6.336 | 6.262 | 6.330 | 26,891 | +0.05(+0.79%) |
May 17, 2013 | 6.281 | 6.305 | 6.275 | 6.281 | 10,921 | -0.02(-0.39%) |
May 16, 2013 | 6.268 | 6.336 | 6.262 | 6.305 | 66,667 | +0.01(+0.22%) |
May 15, 2013 | 6.312 | 6.336 | 6.281 | 6.292 | 38,615 | -0.06(-0.99%) |
May 13, 2013 | 6.318 | 6.361 | 6.299 | 6.355 | 27,781 | +0.00(+0.00%) |
May 10, 2013 | 6.343 | 6.367 | 6.299 | 6.355 | 62,703 | +0.02(+0.39%) |
May 09, 2013 | 6.293 | 6.367 | 6.268 | 6.330 | 42,815 | -0.01(-0.10%) |
May 08, 2013 | 6.250 | 6.355 | 6.250 | 6.336 | 43,278 | +0.06(+0.89%) |
May 07, 2013 | 6.250 | 6.349 | 6.250 | 6.281 | 84,484 | +0.03(+0.50%) |
May 06, 2013 | 6.256 | 6.296 | 6.250 | 6.250 | 24,562 | -0.02(-0.39%) |
May 03, 2013 | 6.316 | 6.304 | 6.275 | 6.275 | 54,579 | -0.03(-0.47%) |
May 02, 2013 | 6.275 | 6.305 | 6.275 | 6.304 | 23,856 | -0.00(-0.02%) |
May 01, 2013 | 6.293 | 6.314 | 6.281 | 6.305 | 33,709 | +0.02(+0.39%) |
Apr 30, 2013 | 6.275 | 6.299 | 6.275 | 6.281 | 12,973 | -0.01(-0.10%) |
Apr 29, 2013 | 6.293 | 6.297 | 6.268 | 6.287 | 32,296 | +0.01(+0.20%) |
Apr 26, 2013 | 6.237 | 6.281 | 6.268 | 6.275 | 22,841 | +0.01(+0.10%) |
Apr 25, 2013 | 6.262 | 6.287 | 6.262 | 6.268 | 17,295 | -0.00(-0.00%) |
Apr 24, 2013 | 6.275 | 6.281 | 6.262 | 6.269 | 24,533 | -0.02(-0.29%) |
Apr 23, 2013 | 6.305 | 6.305 | 6.237 | 6.287 | 70,891 | +0.00(+0.00%) |
Apr 22, 2013 | 6.287 | 6.299 | 6.268 | 6.287 | 9,384 | +0.02(+0.30%) |
Apr 19, 2013 | 6.275 | 6.281 | 6.250 | 6.268 | 24,606 | -0.01(-0.10%) |
Apr 18, 2013 | 6.256 | 6.293 | 6.256 | 6.275 | 6,176 | -0.01(-0.10%) |
Apr 17, 2013 | 6.256 | 6.305 | 6.256 | 6.281 | 36,362 | -0.01(-0.10%) |
Apr 16, 2013 | 6.275 | 6.297 | 6.250 | 6.287 | 69,455 | -0.01(-0.10%) |
Apr 15, 2013 | 6.293 | 6.299 | 6.250 | 6.293 | 24,185 | +0.02(+0.29%) |
Apr 12, 2013 | 6.293 | 6.293 | 6.250 | 6.275 | 39,322 | -0.02(-0.29%) |
Apr 11, 2013 | 6.275 | 6.293 | 6.238 | 6.293 | 39,652 | -0.02(-0.39%) |
Apr 10, 2013 | 6.256 | 6.318 | 6.231 | 6.318 | 66,800 | +0.06(+0.89%) |
Apr 09, 2013 | 6.256 | 6.287 | 6.244 | 6.262 | 17,966 | +0.01(+0.09%) |
Apr 08, 2013 | 6.299 | 6.299 | 6.256 | 6.257 | 30,490 | -0.01(-0.09%) |
Apr 05, 2013 | 6.225 | 6.332 | 6.225 | 6.262 | 32,205 | +0.02(+0.40%) |
Apr 04, 2013 | 6.194 | 6.244 | 6.194 | 6.238 | 40,657 | +0.01(+0.20%) |
Apr 03, 2013 | 6.268 | 6.271 | 6.219 | 6.225 | 31,671 | -0.04(-0.69%) |
Apr 02, 2013 | 6.286 | 6.330 | 6.262 | 6.268 | 25,931 | -0.03(-0.49%) |