Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.921 | 6.013 | 5.861 | 6.013 | 625,641 | +0.10(+1.62%) |
Jun 27, 2013 | 5.845 | 5.921 | 5.841 | 5.917 | 545,837 | +0.09(+1.58%) |
Jun 26, 2013 | 5.741 | 5.841 | 5.701 | 5.825 | 857,237 | +0.07(+1.18%) |
Jun 25, 2013 | 5.693 | 5.779 | 5.605 | 5.757 | 819,183 | +0.06(+1.12%) |
Jun 24, 2013 | 5.689 | 5.749 | 5.489 | 5.693 | 2,046,185 | -0.08(-1.32%) |
Jun 21, 2013 | 5.649 | 5.789 | 5.625 | 5.769 | 1,026,804 | +0.10(+1.76%) |
Jun 20, 2013 | 5.753 | 5.753 | 5.625 | 5.669 | 1,227,346 | -0.15(-2.61%) |
Jun 19, 2013 | 5.865 | 5.885 | 5.821 | 5.821 | 617,745 | -0.07(-1.15%) |
Jun 18, 2013 | 5.969 | 5.973 | 5.881 | 5.889 | 737,635 | -0.06(-1.08%) |
Jun 17, 2013 | 5.913 | 5.981 | 5.905 | 5.953 | 812,812 | +0.05(+0.88%) |
Jun 14, 2013 | 5.873 | 5.921 | 5.869 | 5.901 | 608,688 | +0.00(+0.07%) |
Jun 13, 2013 | 5.717 | 5.941 | 5.649 | 5.897 | 1,458,019 | +0.16(+2.72%) |
Jun 12, 2013 | 5.721 | 5.773 | 5.701 | 5.741 | 1,363,389 | +0.02(+0.28%) |
Jun 11, 2013 | 5.793 | 5.801 | 5.701 | 5.725 | 1,874,863 | -0.15(-2.52%) |
Jun 10, 2013 | 6.041 | 6.063 | 5.865 | 5.873 | 1,951,919 | -0.20(-3.36%) |
Jun 07, 2013 | 6.193 | 6.217 | 6.065 | 6.077 | 727,616 | -0.08(-1.36%) |
Jun 06, 2013 | 6.085 | 6.177 | 6.081 | 6.161 | 558,758 | +0.04(+0.65%) |
Jun 05, 2013 | 6.117 | 6.217 | 6.113 | 6.121 | 679,071 | -0.02(-0.33%) |
Jun 04, 2013 | 5.994 | 6.180 | 5.982 | 6.141 | 1,624,847 | +0.12(+1.91%) |
Jun 03, 2013 | 6.240 | 6.240 | 6.021 | 6.025 | 2,657,239 | -0.26(-4.17%) |
May 31, 2013 | 6.518 | 6.546 | 6.268 | 6.288 | 1,429,624 | -0.24(-3.65%) |
May 30, 2013 | 6.471 | 6.558 | 6.467 | 6.526 | 394,419 | +0.05(+0.74%) |
May 29, 2013 | 6.618 | 6.622 | 6.459 | 6.478 | 921,669 | -0.14(-2.16%) |
May 28, 2013 | 6.677 | 6.697 | 6.618 | 6.622 | 719,335 | -0.05(-0.72%) |
May 24, 2013 | 6.689 | 6.689 | 6.637 | 6.669 | 440,344 | -0.05(-0.71%) |
May 23, 2013 | 6.665 | 6.733 | 6.657 | 6.717 | 414,336 | +0.01(+0.12%) |
May 22, 2013 | 6.745 | 6.769 | 6.697 | 6.709 | 324,883 | -0.04(-0.53%) |
May 21, 2013 | 6.729 | 6.757 | 6.721 | 6.745 | 381,006 | +0.00(+0.06%) |
May 20, 2013 | 6.701 | 6.749 | 6.701 | 6.741 | 454,625 | +0.02(+0.24%) |
May 17, 2013 | 6.749 | 6.757 | 6.703 | 6.725 | 356,389 | -0.02(-0.35%) |
May 16, 2013 | 6.689 | 6.753 | 6.685 | 6.749 | 493,193 | +0.07(+1.01%) |
May 15, 2013 | 6.665 | 6.697 | 6.665 | 6.681 | 351,015 | +0.01(+0.12%) |
May 13, 2013 | 6.665 | 6.685 | 6.637 | 6.673 | 362,128 | +0.01(+0.12%) |
May 10, 2013 | 6.657 | 6.713 | 6.641 | 6.665 | 425,985 | +0.02(+0.35%) |
May 09, 2013 | 6.637 | 6.689 | 6.630 | 6.642 | 342,981 | +0.00(+0.07%) |
May 08, 2013 | 6.602 | 6.649 | 6.602 | 6.637 | 356,993 | +0.02(+0.36%) |
May 07, 2013 | 6.586 | 6.637 | 6.570 | 6.614 | 266,909 | +0.03(+0.42%) |
May 06, 2013 | 6.602 | 6.653 | 6.586 | 6.586 | 519,792 | +0.00(+0.00%) |
May 03, 2013 | 6.622 | 6.605 | 6.570 | 6.586 | 427,474 | -0.02(-0.24%) |
May 02, 2013 | 6.610 | 6.641 | 6.598 | 6.602 | 355,493 | -0.01(-0.18%) |
May 01, 2013 | 6.590 | 6.657 | 6.582 | 6.614 | 295,954 | +0.00(+0.06%) |
Apr 30, 2013 | 6.653 | 6.653 | 6.598 | 6.610 | 455,250 | -0.04(-0.59%) |
Apr 29, 2013 | 6.689 | 6.689 | 6.629 | 6.649 | 543,182 | -0.02(-0.30%) |
Apr 26, 2013 | 6.602 | 6.669 | 6.621 | 6.669 | 294,623 | +0.05(+0.72%) |
Apr 25, 2013 | 6.621 | 6.633 | 6.604 | 6.621 | 319,203 | -0.00(-0.06%) |
Apr 24, 2013 | 6.566 | 6.633 | 6.566 | 6.625 | 385,038 | +0.02(+0.24%) |
Apr 23, 2013 | 6.566 | 6.610 | 6.550 | 6.610 | 400,752 | +0.08(+1.15%) |
Apr 22, 2013 | 6.523 | 6.574 | 6.483 | 6.535 | 499,204 | +0.00(+0.06%) |
Apr 19, 2013 | 6.527 | 6.546 | 6.460 | 6.531 | 354,999 | +0.00(+0.06%) |
Apr 18, 2013 | 6.444 | 6.527 | 6.420 | 6.527 | 348,964 | +0.09(+1.41%) |
Apr 17, 2013 | 6.408 | 6.440 | 6.369 | 6.436 | 366,485 | -0.02(-0.25%) |
Apr 16, 2013 | 6.373 | 6.456 | 6.365 | 6.452 | 537,809 | +0.09(+1.43%) |
Apr 15, 2013 | 6.345 | 6.396 | 6.345 | 6.361 | 345,952 | +0.01(+0.19%) |
Apr 12, 2013 | 6.373 | 6.388 | 6.345 | 6.349 | 762,517 | -0.05(-0.74%) |
Apr 11, 2013 | 6.424 | 6.460 | 6.388 | 6.396 | 564,330 | -0.04(-0.61%) |
Apr 10, 2013 | 6.408 | 6.463 | 6.395 | 6.436 | 435,958 | +0.03(+0.43%) |
Apr 09, 2013 | 6.416 | 6.440 | 6.404 | 6.408 | 456,695 | -0.02(-0.31%) |
Apr 08, 2013 | 6.428 | 6.448 | 6.404 | 6.428 | 250,948 | -0.00(-0.06%) |
Apr 05, 2013 | 6.357 | 6.475 | 6.325 | 6.432 | 609,739 | +0.07(+1.06%) |
Apr 04, 2013 | 6.440 | 6.440 | 6.361 | 6.365 | 675,207 | -0.04(-0.56%) |
Apr 03, 2013 | 6.463 | 6.463 | 6.389 | 6.400 | 593,962 | -0.06(-0.92%) |
Apr 02, 2013 | 6.440 | 6.479 | 6.440 | 6.460 | 359,014 | +0.02(+0.30%) |