Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.170 | 6.240 | 6.070 | 6.190 | 935,794 | +0.01(+0.16%) |
Jun 27, 2013 | 5.800 | 6.220 | 5.800 | 6.180 | 0 | +0.41(+7.11%) |
Jun 26, 2013 | 5.790 | 5.800 | 5.730 | 5.770 | 0 | +0.03(+0.52%) |
Jun 25, 2013 | 5.760 | 5.800 | 5.610 | 5.740 | 0 | +0.04(+0.70%) |
Jun 24, 2013 | 5.960 | 6.030 | 5.700 | 5.700 | 0 | -0.32(-5.32%) |
Jun 21, 2013 | 5.950 | 6.060 | 5.790 | 6.020 | 181,235 | +0.13(+2.21%) |
Jun 20, 2013 | 5.960 | 6.000 | 5.770 | 5.890 | 0 | -0.17(-2.81%) |
Jun 19, 2013 | 5.990 | 6.110 | 5.990 | 6.060 | 0 | +0.09(+1.51%) |
Jun 18, 2013 | 5.880 | 6.050 | 5.850 | 5.970 | 0 | +0.12(+2.05%) |
Jun 17, 2013 | 5.650 | 5.880 | 5.630 | 5.850 | 0 | +0.29(+5.22%) |
Jun 14, 2013 | 5.700 | 5.860 | 5.550 | 5.560 | 0 | -0.15(-2.63%) |
Jun 13, 2013 | 5.480 | 5.760 | 5.290 | 5.710 | 155,434 | +0.24(+4.39%) |
Jun 12, 2013 | 5.700 | 5.750 | 5.430 | 5.470 | 176,792 | -0.18(-3.19%) |
Jun 11, 2013 | 5.790 | 5.890 | 5.550 | 5.650 | 123,553 | -0.24(-4.07%) |
Jun 10, 2013 | 5.900 | 6.040 | 5.810 | 5.890 | 0 | -0.08(-1.34%) |
Jun 07, 2013 | 5.910 | 6.030 | 5.810 | 5.970 | 0 | +0.10(+1.70%) |
Jun 06, 2013 | 5.860 | 6.000 | 5.710 | 5.870 | 119,328 | -0.03(-0.51%) |
Jun 05, 2013 | 6.110 | 6.130 | 5.850 | 5.900 | 0 | -0.24(-3.91%) |
Jun 04, 2013 | 6.190 | 6.260 | 6.075 | 6.140 | 0 | -0.05(-0.81%) |
Jun 03, 2013 | 6.110 | 6.290 | 5.970 | 6.190 | 263,830 | +0.10(+1.64%) |
May 31, 2013 | 6.210 | 6.240 | 6.090 | 6.090 | 186,689 | -0.18(-2.87%) |
May 30, 2013 | 6.270 | 6.300 | 6.170 | 6.270 | 126,956 | +0.03(+0.48%) |
May 29, 2013 | 6.320 | 6.440 | 6.150 | 6.240 | 115,605 | -0.14(-2.19%) |
May 28, 2013 | 6.310 | 6.450 | 6.080 | 6.380 | 146,258 | +0.19(+3.07%) |
May 24, 2013 | 6.150 | 6.250 | 6.130 | 6.190 | 0 | +0.04(+0.65%) |
May 23, 2013 | 6.180 | 6.200 | 6.015 | 6.150 | 0 | -0.14(-2.23%) |
May 22, 2013 | 6.480 | 6.585 | 6.200 | 6.290 | 0 | -0.22(-3.38%) |
May 21, 2013 | 6.530 | 6.570 | 6.390 | 6.510 | 0 | -0.03(-0.46%) |
May 20, 2013 | 6.420 | 6.570 | 6.210 | 6.540 | 0 | -0.01(-0.15%) |
May 17, 2013 | 6.500 | 6.600 | 6.380 | 6.550 | 0 | +0.07(+1.08%) |
May 16, 2013 | 6.390 | 6.490 | 6.370 | 6.480 | 76,652 | +0.08(+1.25%) |
May 15, 2013 | 6.370 | 6.500 | 6.360 | 6.400 | 0 | +0.05(+0.79%) |
May 13, 2013 | 6.020 | 6.540 | 5.910 | 6.350 | 0 | +0.30(+4.96%) |
May 10, 2013 | 6.220 | 6.330 | 6.040 | 6.050 | 0 | -0.17(-2.73%) |
May 09, 2013 | 6.300 | 6.330 | 6.150 | 6.220 | 0 | -0.07(-1.11%) |
May 08, 2013 | 6.080 | 6.400 | 6.030 | 6.290 | 0 | +0.20(+3.28%) |
May 07, 2013 | 5.820 | 6.160 | 5.820 | 6.090 | 0 | +0.24(+4.10%) |
May 06, 2013 | 5.640 | 5.920 | 5.640 | 5.850 | 0 | +0.17(+2.99%) |
May 03, 2013 | 5.670 | 5.740 | 5.560 | 5.680 | 0 | +0.12(+2.16%) |
May 02, 2013 | 5.730 | 5.730 | 5.560 | 5.560 | 0 | -0.15(-2.63%) |
May 01, 2013 | 5.920 | 5.920 | 5.660 | 5.710 | 0 | -0.22(-3.71%) |
Apr 30, 2013 | 6.010 | 6.050 | 5.500 | 5.930 | 0 | -0.12(-1.98%) |
Apr 29, 2013 | 5.900 | 6.150 | 5.822 | 6.050 | 355,057 | +0.21(+3.60%) |
Apr 26, 2013 | 5.700 | 5.877 | 5.660 | 5.840 | 148,212 | +0.18(+3.18%) |
Apr 25, 2013 | 5.580 | 5.750 | 5.580 | 5.660 | 0 | +0.13(+2.35%) |
Apr 24, 2013 | 5.390 | 5.580 | 5.380 | 5.530 | 152,997 | +0.12(+2.22%) |
Apr 23, 2013 | 5.410 | 5.420 | 5.370 | 5.410 | 222,415 | +0.03(+0.56%) |
Apr 22, 2013 | 5.420 | 5.420 | 5.260 | 5.380 | 145,604 | +0.03(+0.56%) |
Apr 19, 2013 | 5.310 | 5.360 | 5.200 | 5.350 | 101,180 | +0.06(+1.13%) |
Apr 18, 2013 | 5.280 | 5.330 | 5.272 | 5.290 | 120,762 | +0.04(+0.76%) |
Apr 17, 2013 | 5.260 | 5.320 | 5.170 | 5.250 | 132,813 | -0.11(-2.05%) |
Apr 16, 2013 | 5.320 | 5.450 | 5.280 | 5.360 | 161,051 | +0.12(+2.29%) |
Apr 15, 2013 | 5.370 | 5.520 | 5.095 | 5.240 | 201,949 | -0.18(-3.32%) |
Apr 12, 2013 | 5.410 | 5.440 | 5.010 | 5.420 | 149,311 | -0.08(-1.45%) |
Apr 11, 2013 | 5.400 | 5.530 | 5.400 | 5.500 | 137,174 | +0.10(+1.85%) |
Apr 10, 2013 | 5.100 | 5.420 | 5.100 | 5.400 | 134,386 | +0.33(+6.51%) |
Apr 09, 2013 | 5.130 | 5.140 | 5.030 | 5.070 | 137,775 | -0.05(-0.98%) |
Apr 08, 2013 | 5.040 | 5.120 | 5.000 | 5.120 | 83,676 | +0.12(+2.40%) |
Apr 05, 2013 | 4.930 | 5.010 | 4.930 | 5.000 | 86,448 | -0.02(-0.40%) |
Apr 04, 2013 | 4.990 | 5.050 | 4.990 | 5.020 | 48,779 | +0.06(+1.21%) |
Apr 03, 2013 | 5.030 | 5.030 | 4.950 | 4.960 | 120,573 | -0.04(-0.80%) |
Apr 02, 2013 | 4.900 | 5.050 | 4.900 | 5.000 | 178,960 | +0.12(+2.46%) |