Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.708 | 5.726 | 5.676 | 5.694 | 988,494 | +0.03(+0.52%) |
Jun 26, 2013 | 5.662 | 5.678 | 5.636 | 5.665 | 2,317,273 | +0.08(+1.38%) |
Jun 25, 2013 | 5.551 | 5.599 | 5.526 | 5.588 | 1,375,176 | +0.11(+2.00%) |
Jun 24, 2013 | 5.479 | 5.527 | 5.415 | 5.479 | 2,055,601 | -0.08(-1.48%) |
Jun 21, 2013 | 5.564 | 5.585 | 5.495 | 5.561 | 1,258,825 | +0.02(+0.34%) |
Jun 20, 2013 | 5.646 | 5.652 | 5.524 | 5.543 | 3,699,574 | -0.20(-3.56%) |
Jun 19, 2013 | 5.878 | 5.878 | 5.742 | 5.747 | 1,417,208 | -0.11(-1.86%) |
Jun 18, 2013 | 5.825 | 5.875 | 5.825 | 5.857 | 1,189,567 | -0.00(-0.05%) |
Jun 17, 2013 | 5.878 | 5.899 | 5.819 | 5.859 | 1,899,647 | +0.03(+0.59%) |
Jun 14, 2013 | 5.819 | 5.870 | 5.806 | 5.825 | 1,209,115 | -0.02(-0.41%) |
Jun 13, 2013 | 5.737 | 5.854 | 5.729 | 5.849 | 2,281,512 | +0.11(+1.99%) |
Jun 12, 2013 | 5.814 | 5.814 | 5.725 | 5.734 | 930,001 | -0.02(-0.32%) |
Jun 11, 2013 | 5.753 | 5.777 | 5.721 | 5.753 | 1,100,145 | -0.06(-1.10%) |
Jun 10, 2013 | 5.841 | 5.849 | 5.806 | 5.817 | 1,340,306 | -0.03(-0.50%) |
Jun 07, 2013 | 5.843 | 5.862 | 5.811 | 5.846 | 1,913,495 | +0.01(+0.14%) |
Jun 06, 2013 | 5.779 | 5.838 | 5.766 | 5.838 | 1,177,633 | +0.05(+0.85%) |
Jun 05, 2013 | 5.870 | 5.878 | 5.777 | 5.789 | 2,838,856 | -0.12(-2.05%) |
Jun 04, 2013 | 5.923 | 5.947 | 5.883 | 5.910 | 1,386,797 | -0.03(-0.45%) |
Jun 03, 2013 | 5.915 | 5.936 | 5.859 | 5.936 | 3,367,655 | +0.01(+0.18%) |
May 31, 2013 | 6.013 | 6.018 | 5.918 | 5.926 | 2,207,596 | -0.14(-2.24%) |
May 30, 2013 | 6.040 | 6.077 | 6.040 | 6.061 | 1,382,301 | +0.01(+0.22%) |
May 29, 2013 | 6.088 | 6.093 | 6.000 | 6.048 | 2,697,089 | -0.08(-1.30%) |
May 28, 2013 | 6.210 | 6.213 | 6.109 | 6.128 | 1,768,757 | -0.03(-0.48%) |
May 24, 2013 | 6.146 | 6.157 | 6.122 | 6.157 | 1,367,543 | -0.05(-0.86%) |
May 23, 2013 | 6.173 | 6.213 | 6.122 | 6.210 | 1,883,438 | -0.05(-0.72%) |
May 22, 2013 | 6.341 | 6.396 | 6.226 | 6.255 | 2,365,851 | -0.09(-1.34%) |
May 21, 2013 | 6.327 | 6.359 | 6.298 | 6.341 | 2,111,124 | -0.01(-0.21%) |
May 20, 2013 | 6.357 | 6.364 | 6.330 | 6.354 | 1,780,371 | +0.01(+0.17%) |
May 17, 2013 | 6.341 | 6.346 | 6.307 | 6.343 | 1,659,993 | +0.02(+0.38%) |
May 16, 2013 | 6.338 | 6.364 | 6.314 | 6.319 | 1,660,772 | -0.03(-0.46%) |
May 15, 2013 | 6.335 | 6.351 | 6.317 | 6.349 | 1,363,080 | -0.02(-0.25%) |
May 13, 2013 | 6.396 | 6.396 | 6.357 | 6.364 | 1,028,015 | -0.02(-0.33%) |
May 10, 2013 | 6.388 | 6.388 | 6.349 | 6.386 | 1,896,301 | -0.01(-0.12%) |
May 09, 2013 | 6.439 | 6.460 | 6.375 | 6.394 | 1,643,709 | -0.05(-0.70%) |
May 08, 2013 | 6.402 | 6.442 | 6.402 | 6.439 | 1,651,082 | +0.06(+0.98%) |
May 07, 2013 | 6.383 | 6.388 | 6.357 | 6.377 | 1,790,745 | +0.01(+0.11%) |
May 06, 2013 | 6.372 | 6.399 | 6.362 | 6.370 | 2,083,518 | -0.02(-0.37%) |
May 03, 2013 | 6.388 | 6.402 | 6.335 | 6.394 | 2,046,227 | +0.06(+0.92%) |
May 02, 2013 | 6.330 | 6.343 | 6.306 | 6.335 | 2,381,188 | +0.01(+0.17%) |
May 01, 2013 | 6.391 | 6.415 | 6.318 | 6.325 | 2,425,389 | -0.10(-1.57%) |
Apr 30, 2013 | 6.426 | 6.434 | 6.383 | 6.426 | 2,291,927 | +0.01(+0.13%) |
Apr 29, 2013 | 6.410 | 6.445 | 6.389 | 6.417 | 1,948,545 | +0.06(+0.96%) |
Apr 26, 2013 | 6.372 | 6.378 | 6.330 | 6.357 | 1,069,246 | -0.02(-0.25%) |
Apr 25, 2013 | 6.349 | 6.399 | 6.341 | 6.372 | 1,648,413 | +0.06(+1.01%) |
Apr 24, 2013 | 6.322 | 6.322 | 6.277 | 6.309 | 1,357,177 | +0.03(+0.51%) |
Apr 23, 2013 | 6.261 | 6.277 | 6.239 | 6.276 | 1,698,446 | +0.05(+0.84%) |
Apr 22, 2013 | 6.216 | 6.234 | 6.162 | 6.224 | 1,271,191 | +0.04(+0.65%) |
Apr 19, 2013 | 6.192 | 6.200 | 6.160 | 6.184 | 1,519,993 | +0.03(+0.43%) |
Apr 18, 2013 | 6.168 | 6.186 | 6.126 | 6.157 | 1,335,828 | -0.00(-0.00%) |
Apr 17, 2013 | 6.226 | 6.245 | 6.130 | 6.157 | 1,783,766 | -0.10(-1.62%) |
Apr 16, 2013 | 6.247 | 6.261 | 6.203 | 6.258 | 2,635,178 | +0.11(+1.73%) |
Apr 15, 2013 | 6.287 | 6.287 | 6.144 | 6.152 | 2,389,384 | -0.17(-2.73%) |
Apr 12, 2013 | 6.330 | 6.341 | 6.271 | 6.325 | 1,706,646 | -0.01(-0.08%) |
Apr 11, 2013 | 6.354 | 6.359 | 6.320 | 6.330 | 3,157,544 | +0.02(+0.25%) |
Apr 10, 2013 | 6.317 | 6.325 | 6.277 | 6.314 | 3,722,701 | +0.07(+1.06%) |
Apr 09, 2013 | 6.237 | 6.261 | 6.197 | 6.247 | 2,039,930 | +0.06(+0.99%) |
Apr 08, 2013 | 6.154 | 6.186 | 6.146 | 6.186 | 943,364 | +0.01(+0.23%) |
Apr 05, 2013 | 6.120 | 6.173 | 6.091 | 6.172 | 1,626,560 | -0.01(-0.15%) |
Apr 04, 2013 | 6.160 | 6.181 | 6.136 | 6.181 | 1,262,746 | +0.02(+0.39%) |
Apr 03, 2013 | 6.226 | 6.226 | 6.151 | 6.157 | 1,284,907 | -0.04(-0.64%) |
Apr 02, 2013 | 6.221 | 6.226 | 6.192 | 6.197 | 1,482,784 | +0.05(+0.87%) |