Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.300 | 6.630 | 6.220 | 6.290 | 13,085,973 | +0.21(+3.45%) |
Jun 27, 2013 | 6.080 | 6.100 | 6.000 | 6.080 | 0 | +0.03(+0.50%) |
Jun 26, 2013 | 6.140 | 6.140 | 6.030 | 6.050 | 0 | -0.04(-0.66%) |
Jun 25, 2013 | 6.050 | 6.150 | 6.020 | 6.090 | 0 | +0.07(+1.16%) |
Jun 24, 2013 | 6.130 | 6.150 | 5.951 | 6.020 | 4,135,810 | -0.17(-2.67%) |
Jun 21, 2013 | 6.150 | 6.219 | 6.060 | 6.185 | 4,789,681 | +0.05(+0.90%) |
Jun 20, 2013 | 6.160 | 6.160 | 6.080 | 6.130 | 0 | -0.08(-1.29%) |
Jun 19, 2013 | 6.380 | 6.386 | 6.200 | 6.210 | 0 | -0.19(-2.97%) |
Jun 18, 2013 | 6.330 | 6.410 | 6.260 | 6.400 | 0 | +0.09(+1.43%) |
Jun 17, 2013 | 6.360 | 6.370 | 6.250 | 6.310 | 0 | +0.02(+0.32%) |
Jun 14, 2013 | 6.390 | 6.440 | 6.270 | 6.290 | 0 | -0.10(-1.56%) |
Jun 13, 2013 | 6.350 | 6.405 | 6.270 | 6.390 | 2,645,910 | +0.02(+0.31%) |
Jun 12, 2013 | 6.370 | 6.490 | 6.339 | 6.370 | 2,523,315 | +0.03(+0.47%) |
Jun 11, 2013 | 6.290 | 6.380 | 6.210 | 6.340 | 2,328,609 | -0.06(-0.94%) |
Jun 10, 2013 | 6.410 | 6.440 | 6.330 | 6.400 | 0 | -0.03(-0.47%) |
Jun 07, 2013 | 6.180 | 6.450 | 6.160 | 6.430 | 0 | +0.29(+4.72%) |
Jun 06, 2013 | 6.100 | 6.210 | 6.050 | 6.140 | 5,090,202 | +0.06(+0.99%) |
Jun 05, 2013 | 6.210 | 6.230 | 6.030 | 6.080 | 0 | -0.12(-1.94%) |
Jun 04, 2013 | 6.210 | 6.360 | 6.170 | 6.200 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 6.220 | 6.290 | 6.130 | 6.200 | 3,523,932 | -0.01(-0.16%) |
May 31, 2013 | 6.200 | 6.260 | 6.170 | 6.210 | 1,991,030 | +0.00(+0.00%) |
May 30, 2013 | 6.210 | 6.280 | 6.160 | 6.210 | 2,292,447 | +0.04(+0.65%) |
May 29, 2013 | 6.260 | 6.300 | 6.120 | 6.170 | 3,681,460 | -0.12(-1.91%) |
May 28, 2013 | 6.470 | 6.480 | 6.280 | 6.290 | 3,520,176 | -0.09(-1.41%) |
May 24, 2013 | 6.310 | 6.440 | 6.275 | 6.380 | 0 | +0.01(+0.16%) |
May 23, 2013 | 6.220 | 6.410 | 6.200 | 6.370 | 0 | +0.11(+1.76%) |
May 22, 2013 | 6.390 | 6.450 | 6.250 | 6.260 | 0 | -0.11(-1.73%) |
May 21, 2013 | 6.380 | 6.470 | 6.290 | 6.370 | 5,493,976 | +0.01(+0.16%) |
May 20, 2013 | 6.440 | 6.510 | 6.340 | 6.360 | 0 | -0.08(-1.24%) |
May 17, 2013 | 6.530 | 6.535 | 6.380 | 6.440 | 0 | -0.08(-1.23%) |
May 16, 2013 | 6.530 | 6.640 | 6.490 | 6.520 | 4,503,302 | -0.01(-0.08%) |
May 15, 2013 | 6.490 | 6.790 | 6.490 | 6.525 | 10,088,158 | -0.08(-1.29%) |
May 13, 2013 | 6.720 | 6.750 | 6.590 | 6.610 | 2,859,421 | -0.14(-2.07%) |
May 10, 2013 | 6.740 | 6.850 | 6.685 | 6.750 | 0 | +0.10(+1.50%) |
May 09, 2013 | 6.750 | 6.820 | 6.640 | 6.650 | 0 | -0.07(-1.04%) |
May 08, 2013 | 6.920 | 6.990 | 6.720 | 6.720 | 0 | -0.21(-3.03%) |
May 07, 2013 | 6.960 | 6.980 | 6.900 | 6.930 | 0 | +0.01(+0.14%) |
May 06, 2013 | 6.890 | 7.000 | 6.850 | 6.920 | 0 | +0.05(+0.73%) |
May 03, 2013 | 6.780 | 6.970 | 6.670 | 6.870 | 0 | +0.20(+3.00%) |
May 02, 2013 | 6.670 | 6.810 | 6.600 | 6.670 | 0 | +0.05(+0.76%) |
May 01, 2013 | 6.850 | 6.920 | 6.620 | 6.620 | 0 | -0.27(-3.92%) |
Apr 30, 2013 | 6.800 | 6.965 | 6.710 | 6.890 | 0 | +0.13(+1.92%) |
Apr 29, 2013 | 6.770 | 6.890 | 6.740 | 6.760 | 5,597,570 | -0.16(-2.31%) |
Apr 26, 2013 | 6.870 | 6.935 | 6.850 | 6.920 | 3,274,075 | +0.07(+1.02%) |
Apr 25, 2013 | 7.020 | 7.080 | 6.830 | 6.850 | 6,723,046 | -0.33(-4.60%) |
Apr 24, 2013 | 7.170 | 7.200 | 7.090 | 7.180 | 2,337,249 | -0.01(-0.14%) |
Apr 23, 2013 | 7.080 | 7.210 | 7.030 | 7.190 | 3,949,209 | +0.13(+1.84%) |
Apr 22, 2013 | 7.170 | 7.250 | 6.960 | 7.060 | 2,695,946 | -0.10(-1.40%) |
Apr 19, 2013 | 7.010 | 7.220 | 6.920 | 7.160 | 3,447,345 | +0.19(+2.73%) |
Apr 18, 2013 | 7.000 | 7.080 | 6.880 | 6.970 | 3,989,388 | -0.01(-0.14%) |
Apr 17, 2013 | 6.970 | 7.010 | 6.855 | 6.980 | 5,040,680 | -0.02(-0.29%) |
Apr 16, 2013 | 6.900 | 7.030 | 6.880 | 7.000 | 4,467,912 | +0.27(+4.01%) |
Apr 15, 2013 | 7.210 | 7.280 | 6.670 | 6.730 | 7,928,580 | -0.47(-6.53%) |
Apr 12, 2013 | 7.170 | 7.280 | 7.060 | 7.200 | 4,995,460 | +0.03(+0.35%) |
Apr 11, 2013 | 7.040 | 7.240 | 6.970 | 7.175 | 6,544,801 | +0.18(+2.65%) |
Apr 10, 2013 | 6.690 | 7.070 | 6.660 | 6.990 | 6,167,027 | +0.29(+4.33%) |
Apr 09, 2013 | 6.740 | 6.810 | 6.650 | 6.700 | 3,717,037 | -0.01(-0.15%) |
Apr 08, 2013 | 6.570 | 6.720 | 6.500 | 6.710 | 2,969,857 | +0.17(+2.60%) |
Apr 05, 2013 | 6.370 | 6.610 | 6.250 | 6.540 | 4,549,175 | +0.05(+0.77%) |
Apr 04, 2013 | 6.190 | 6.510 | 6.180 | 6.490 | 9,439,198 | +0.33(+5.36%) |
Apr 03, 2013 | 6.380 | 6.460 | 6.140 | 6.160 | 6,593,511 | -0.18(-2.84%) |
Apr 02, 2013 | 6.730 | 6.730 | 6.340 | 6.340 | 5,354,136 | -0.40(-5.93%) |