Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.550 | 5.700 | 5.535 | 5.620 | 1,491,962 | +0.04(+0.72%) |
Jun 27, 2013 | 5.520 | 5.620 | 5.470 | 5.580 | 0 | +0.11(+2.01%) |
Jun 26, 2013 | 5.460 | 5.500 | 5.460 | 5.470 | 0 | +0.05(+0.92%) |
Jun 25, 2013 | 5.380 | 5.470 | 5.350 | 5.420 | 0 | +0.07(+1.31%) |
Jun 24, 2013 | 5.330 | 5.380 | 5.270 | 5.350 | 0 | -0.04(-0.74%) |
Jun 21, 2013 | 5.500 | 5.540 | 5.380 | 5.390 | 1,290,763 | -0.08(-1.46%) |
Jun 20, 2013 | 5.760 | 5.810 | 5.470 | 5.470 | 0 | -0.34(-5.85%) |
Jun 19, 2013 | 5.920 | 5.960 | 5.810 | 5.810 | 0 | -0.10(-1.69%) |
Jun 18, 2013 | 5.850 | 5.950 | 5.830 | 5.910 | 0 | +0.05(+0.85%) |
Jun 17, 2013 | 5.990 | 6.060 | 5.850 | 5.860 | 0 | -0.08(-1.35%) |
Jun 14, 2013 | 6.030 | 6.030 | 5.890 | 5.940 | 0 | -0.08(-1.33%) |
Jun 13, 2013 | 5.960 | 6.050 | 5.940 | 6.020 | 855,943 | +0.06(+1.01%) |
Jun 12, 2013 | 6.130 | 6.150 | 5.960 | 5.960 | 262,072 | -0.12(-2.05%) |
Jun 11, 2013 | 6.130 | 6.130 | 6.050 | 6.085 | 261,115 | -0.08(-1.38%) |
Jun 10, 2013 | 6.220 | 6.240 | 6.100 | 6.170 | 0 | -0.05(-0.80%) |
Jun 07, 2013 | 6.190 | 6.230 | 6.114 | 6.220 | 0 | +0.08(+1.30%) |
Jun 06, 2013 | 6.080 | 6.150 | 6.030 | 6.140 | 507,999 | +0.08(+1.32%) |
Jun 05, 2013 | 6.020 | 6.091 | 6.000 | 6.060 | 0 | +0.04(+0.66%) |
Jun 04, 2013 | 6.070 | 6.090 | 5.990 | 6.020 | 0 | -0.04(-0.66%) |
Jun 03, 2013 | 6.040 | 6.100 | 5.970 | 6.060 | 710,481 | +0.03(+0.50%) |
May 31, 2013 | 6.010 | 6.060 | 6.000 | 6.030 | 395,432 | -0.02(-0.33%) |
May 30, 2013 | 6.070 | 6.190 | 6.030 | 6.050 | 336,041 | +0.01(+0.17%) |
May 29, 2013 | 6.100 | 6.120 | 5.990 | 6.040 | 246,627 | -0.08(-1.31%) |
May 28, 2013 | 6.050 | 6.150 | 6.010 | 6.120 | 886,334 | +0.12(+2.00%) |
May 24, 2013 | 5.980 | 6.035 | 5.920 | 6.000 | 0 | -0.03(-0.50%) |
May 23, 2013 | 5.970 | 6.040 | 5.970 | 6.030 | 0 | +0.03(+0.50%) |
May 22, 2013 | 6.000 | 6.130 | 5.960 | 6.000 | 0 | -0.01(-0.17%) |
May 21, 2013 | 5.940 | 6.010 | 5.880 | 6.010 | 0 | +0.09(+1.52%) |
May 20, 2013 | 5.880 | 5.960 | 5.870 | 5.920 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5.930 | 5.990 | 5.870 | 5.920 | 0 | +0.03(+0.51%) |
May 16, 2013 | 5.950 | 5.950 | 5.880 | 5.890 | 198,633 | -0.05(-0.84%) |
May 15, 2013 | 5.990 | 6.080 | 5.940 | 5.940 | 0 | -0.01(-0.17%) |
May 13, 2013 | 6.100 | 6.110 | 5.930 | 5.950 | 0 | -0.14(-2.30%) |
May 10, 2013 | 5.950 | 6.130 | 5.830 | 6.090 | 0 | +0.15(+2.53%) |
May 09, 2013 | 5.730 | 5.950 | 5.700 | 5.940 | 0 | +0.19(+3.30%) |
May 08, 2013 | 5.710 | 5.770 | 5.700 | 5.750 | 0 | +0.01(+0.17%) |
May 07, 2013 | 5.730 | 5.760 | 5.610 | 5.740 | 0 | +0.00(+0.00%) |
May 06, 2013 | 5.750 | 5.755 | 5.720 | 5.740 | 0 | +0.01(+0.17%) |
May 03, 2013 | 5.740 | 5.740 | 5.690 | 5.730 | 0 | +0.04(+0.70%) |
May 02, 2013 | 5.690 | 5.750 | 5.680 | 5.690 | 0 | +0.00(+0.00%) |
May 01, 2013 | 5.890 | 5.900 | 5.640 | 5.690 | 0 | +0.02(+0.35%) |
Apr 30, 2013 | 5.720 | 5.720 | 5.600 | 5.670 | 0 | -0.02(-0.35%) |
Apr 29, 2013 | 5.680 | 5.720 | 5.660 | 5.690 | 302,740 | +0.05(+0.89%) |
Apr 26, 2013 | 5.680 | 5.670 | 5.620 | 5.640 | 462,605 | -0.03(-0.53%) |
Apr 25, 2013 | 5.750 | 5.770 | 5.600 | 5.670 | 3,191,501 | +0.13(+2.35%) |
Apr 24, 2013 | 5.490 | 5.590 | 5.490 | 5.540 | 237,534 | +0.03(+0.54%) |
Apr 23, 2013 | 5.510 | 5.605 | 5.485 | 5.510 | 370,954 | +0.00(+0.00%) |
Apr 22, 2013 | 5.590 | 5.612 | 5.450 | 5.510 | 248,386 | -0.05(-0.90%) |
Apr 19, 2013 | 5.510 | 5.600 | 5.510 | 5.560 | 301,970 | +0.04(+0.72%) |
Apr 18, 2013 | 5.450 | 5.595 | 5.430 | 5.520 | 477,767 | +0.09(+1.66%) |
Apr 17, 2013 | 5.470 | 5.530 | 5.370 | 5.430 | 411,073 | -0.06(-1.09%) |
Apr 16, 2013 | 5.450 | 5.520 | 5.385 | 5.490 | 438,109 | +0.09(+1.67%) |
Apr 15, 2013 | 5.610 | 5.625 | 5.400 | 5.400 | 548,018 | -0.22(-3.91%) |
Apr 12, 2013 | 5.600 | 5.640 | 5.540 | 5.620 | 338,788 | -0.01(-0.18%) |
Apr 11, 2013 | 5.650 | 5.730 | 5.630 | 5.630 | 292,511 | -0.04(-0.71%) |
Apr 10, 2013 | 5.610 | 5.710 | 5.610 | 5.670 | 403,254 | +0.06(+1.07%) |
Apr 09, 2013 | 5.660 | 5.690 | 5.610 | 5.610 | 300,712 | -0.03(-0.53%) |
Apr 08, 2013 | 5.680 | 5.680 | 5.580 | 5.640 | 253,530 | -0.03(-0.53%) |
Apr 05, 2013 | 5.630 | 5.700 | 5.630 | 5.670 | 365,226 | -0.03(-0.53%) |
Apr 04, 2013 | 5.630 | 5.700 | 5.611 | 5.700 | 220,364 | +0.06(+1.06%) |
Apr 03, 2013 | 5.690 | 5.720 | 5.620 | 5.640 | 350,440 | -0.06(-1.05%) |
Apr 02, 2013 | 5.700 | 5.755 | 5.670 | 5.700 | 532,836 | +0.06(+1.06%) |