Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.692 | 4.702 | 4.616 | 4.671 | 6,029,890 | +0.08(+1.66%) |
Jun 26, 2013 | 4.595 | 4.636 | 4.535 | 4.595 | 6,884,678 | +0.03(+0.67%) |
Jun 25, 2013 | 4.565 | 4.611 | 4.494 | 4.565 | 5,588,559 | +0.03(+0.56%) |
Jun 24, 2013 | 4.677 | 4.682 | 4.469 | 4.540 | 11,153,082 | -0.20(-4.18%) |
Jun 21, 2013 | 4.900 | 4.950 | 4.727 | 4.737 | 12,648,937 | -0.31(-6.22%) |
Jun 20, 2013 | 5.123 | 5.153 | 5.011 | 5.052 | 12,398,957 | -0.14(-2.73%) |
Jun 19, 2013 | 5.366 | 5.427 | 5.133 | 5.194 | 10,367,357 | -0.13(-2.38%) |
Jun 18, 2013 | 5.250 | 5.349 | 5.148 | 5.321 | 6,786,321 | +0.08(+1.55%) |
Jun 17, 2013 | 5.387 | 5.402 | 5.214 | 5.240 | 8,037,077 | -0.11(-1.99%) |
Jun 14, 2013 | 5.412 | 5.513 | 5.336 | 5.346 | 5,823,834 | -0.06(-1.03%) |
Jun 13, 2013 | 5.001 | 5.422 | 4.981 | 5.402 | 8,782,619 | +0.38(+7.47%) |
Jun 12, 2013 | 5.082 | 5.113 | 4.996 | 5.027 | 7,259,920 | -0.06(-1.10%) |
Jun 11, 2013 | 5.229 | 5.245 | 5.021 | 5.082 | 14,712,320 | -0.11(-2.05%) |
Jun 10, 2013 | 5.270 | 5.295 | 5.179 | 5.189 | 3,675,899 | -0.11(-2.01%) |
Jun 07, 2013 | 5.427 | 5.448 | 5.235 | 5.295 | 3,416,040 | -0.12(-2.25%) |
Jun 06, 2013 | 5.295 | 5.421 | 5.285 | 5.417 | 3,390,219 | +0.11(+2.01%) |
Jun 05, 2013 | 5.346 | 5.382 | 5.295 | 5.311 | 5,298,565 | -0.03(-0.57%) |
Jun 04, 2013 | 5.245 | 5.392 | 5.245 | 5.341 | 9,451,409 | +0.10(+1.94%) |
Jun 03, 2013 | 5.214 | 5.275 | 5.077 | 5.240 | 10,525,120 | +0.03(+0.49%) |
May 31, 2013 | 5.407 | 5.453 | 5.209 | 5.214 | 7,098,373 | -0.21(-3.93%) |
May 30, 2013 | 5.463 | 5.508 | 5.412 | 5.427 | 5,636,647 | -0.01(-0.09%) |
May 29, 2013 | 5.412 | 5.475 | 5.148 | 5.432 | 14,388,148 | -0.04(-0.74%) |
May 28, 2013 | 5.818 | 5.858 | 5.275 | 5.473 | 14,098,248 | -0.33(-5.68%) |
May 24, 2013 | 5.798 | 5.818 | 5.759 | 5.803 | 2,492,800 | -0.03(-0.44%) |
May 23, 2013 | 5.813 | 5.833 | 5.676 | 5.828 | 4,653,932 | -0.03(-0.43%) |
May 22, 2013 | 5.909 | 6.011 | 5.787 | 5.853 | 6,340,684 | -0.06(-0.94%) |
May 21, 2013 | 5.980 | 5.995 | 5.904 | 5.909 | 3,956,608 | -0.08(-1.27%) |
May 20, 2013 | 6.011 | 6.041 | 5.980 | 5.985 | 2,847,439 | -0.04(-0.67%) |
May 17, 2013 | 6.036 | 6.041 | 5.980 | 6.026 | 3,788,767 | +0.04(+0.68%) |
May 16, 2013 | 5.929 | 6.016 | 5.929 | 5.985 | 7,479,682 | +0.07(+1.20%) |
May 15, 2013 | 5.924 | 5.929 | 5.828 | 5.914 | 6,215,943 | -0.05(-0.85%) |
May 13, 2013 | 6.061 | 6.061 | 5.929 | 5.965 | 5,470,851 | -0.09(-1.43%) |
May 10, 2013 | 6.117 | 6.132 | 6.011 | 6.051 | 4,727,533 | -0.05(-0.83%) |
May 09, 2013 | 6.153 | 6.163 | 6.092 | 6.102 | 3,682,027 | -0.04(-0.66%) |
May 08, 2013 | 6.112 | 6.173 | 6.087 | 6.142 | 5,462,299 | +0.04(+0.67%) |
May 07, 2013 | 6.071 | 6.107 | 6.061 | 6.102 | 4,734,429 | +0.06(+1.01%) |
May 06, 2013 | 6.026 | 6.097 | 6.005 | 6.041 | 4,887,996 | -0.05(-0.83%) |
May 03, 2013 | 6.158 | 6.183 | 6.087 | 6.092 | 4,849,863 | -0.09(-1.48%) |
May 02, 2013 | 6.183 | 6.249 | 6.148 | 6.183 | 5,098,565 | +0.00(+0.00%) |
May 01, 2013 | 6.310 | 6.340 | 6.168 | 6.183 | 5,442,810 | -0.12(-1.93%) |
Apr 30, 2013 | 6.239 | 6.310 | 6.234 | 6.305 | 3,101,646 | +0.06(+0.89%) |
Apr 29, 2013 | 6.173 | 6.254 | 6.165 | 6.249 | 3,325,002 | +0.09(+1.40%) |
Apr 26, 2013 | 6.208 | 6.203 | 6.120 | 6.163 | 3,856,286 | -0.04(-0.65%) |
Apr 25, 2013 | 6.264 | 6.290 | 6.188 | 6.203 | 3,811,686 | -0.02(-0.24%) |
Apr 24, 2013 | 6.234 | 6.259 | 6.198 | 6.219 | 3,721,388 | -0.01(-0.08%) |
Apr 23, 2013 | 6.193 | 6.224 | 6.173 | 6.224 | 3,346,565 | +0.05(+0.82%) |
Apr 22, 2013 | 6.168 | 6.213 | 6.137 | 6.173 | 4,279,462 | -0.01(-0.08%) |
Apr 19, 2013 | 6.158 | 6.213 | 6.127 | 6.178 | 5,927,061 | +0.01(+0.16%) |
Apr 18, 2013 | 6.061 | 6.178 | 6.036 | 6.168 | 7,947,510 | +0.14(+2.36%) |
Apr 17, 2013 | 6.142 | 6.142 | 5.990 | 6.026 | 7,019,961 | -0.11(-1.74%) |
Apr 16, 2013 | 6.071 | 6.137 | 6.046 | 6.132 | 4,397,262 | +0.09(+1.43%) |
Apr 15, 2013 | 6.168 | 6.188 | 6.046 | 6.046 | 4,263,019 | -0.14(-2.30%) |
Apr 12, 2013 | 6.203 | 6.234 | 6.158 | 6.188 | 2,646,429 | -0.03(-0.41%) |
Apr 11, 2013 | 6.229 | 6.254 | 6.203 | 6.213 | 3,342,752 | -0.01(-0.16%) |
Apr 10, 2013 | 6.193 | 6.234 | 6.173 | 6.224 | 6,721,615 | +0.08(+1.32%) |
Apr 09, 2013 | 6.087 | 6.158 | 6.071 | 6.142 | 10,532,549 | +0.09(+1.42%) |
Apr 08, 2013 | 5.995 | 6.056 | 5.985 | 6.056 | 3,042,443 | +0.06(+1.02%) |
Apr 05, 2013 | 5.914 | 6.000 | 5.899 | 5.995 | 3,962,700 | +0.02(+0.34%) |
Apr 04, 2013 | 5.919 | 5.983 | 5.884 | 5.975 | 5,120,705 | +0.07(+1.20%) |
Apr 03, 2013 | 5.884 | 5.934 | 5.861 | 5.904 | 4,338,702 | +0.03(+0.52%) |
Apr 02, 2013 | 5.960 | 5.985 | 5.869 | 5.874 | 3,660,066 | -0.08(-1.28%) |