Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.868 | 5.926 | 5.791 | 5.887 | 1,677,785 | -0.01(-0.16%) |
Jun 27, 2013 | 5.665 | 5.897 | 5.608 | 5.897 | 0 | +0.28(+4.97%) |
Jun 26, 2013 | 5.714 | 5.733 | 5.617 | 5.617 | 0 | -0.04(-0.68%) |
Jun 25, 2013 | 5.598 | 5.781 | 5.588 | 5.656 | 0 | +0.10(+1.73%) |
Jun 24, 2013 | 5.810 | 5.839 | 5.559 | 5.559 | 0 | -0.33(-5.56%) |
Jun 21, 2013 | 5.945 | 5.955 | 5.714 | 5.887 | 688,988 | -0.05(-0.81%) |
Jun 20, 2013 | 5.839 | 5.955 | 5.733 | 5.935 | 0 | +0.05(+0.82%) |
Jun 19, 2013 | 5.964 | 6.022 | 5.829 | 5.887 | 0 | -0.09(-1.45%) |
Jun 18, 2013 | 5.926 | 5.974 | 5.858 | 5.974 | 0 | +0.08(+1.31%) |
Jun 17, 2013 | 6.089 | 6.138 | 5.858 | 5.897 | 0 | -0.16(-2.70%) |
Jun 14, 2013 | 6.070 | 6.186 | 6.022 | 6.060 | 0 | -0.03(-0.47%) |
Jun 13, 2013 | 5.877 | 6.176 | 5.868 | 6.089 | 2,551,209 | +0.22(+3.78%) |
Jun 12, 2013 | 5.800 | 5.897 | 5.771 | 5.868 | 905,337 | +0.08(+1.33%) |
Jun 11, 2013 | 5.752 | 5.824 | 5.685 | 5.791 | 269,442 | -0.01(-0.17%) |
Jun 10, 2013 | 5.762 | 5.829 | 5.694 | 5.800 | 0 | +0.04(+0.67%) |
Jun 07, 2013 | 5.800 | 5.800 | 5.718 | 5.762 | 0 | +0.01(+0.17%) |
Jun 06, 2013 | 5.723 | 5.810 | 5.665 | 5.752 | 772,081 | +0.01(+0.17%) |
Jun 05, 2013 | 5.733 | 5.810 | 5.646 | 5.743 | 0 | +0.02(+0.34%) |
Jun 04, 2013 | 5.800 | 5.926 | 5.694 | 5.723 | 0 | -0.05(-0.83%) |
Jun 03, 2013 | 5.743 | 5.935 | 5.723 | 5.771 | 1,573,776 | +0.03(+0.50%) |
May 31, 2013 | 5.637 | 5.820 | 5.608 | 5.743 | 868,356 | +0.04(+0.68%) |
May 30, 2013 | 5.588 | 5.704 | 5.588 | 5.704 | 585,558 | +0.12(+2.07%) |
May 29, 2013 | 5.656 | 5.656 | 5.463 | 5.588 | 500,603 | -0.03(-0.51%) |
May 28, 2013 | 5.723 | 5.780 | 5.608 | 5.617 | 846,201 | -0.06(-1.02%) |
May 24, 2013 | 5.723 | 5.781 | 5.569 | 5.675 | 0 | -0.12(-2.00%) |
May 23, 2013 | 5.280 | 5.791 | 5.232 | 5.791 | 2,245,378 | +0.49(+9.27%) |
May 22, 2013 | 5.309 | 5.386 | 5.261 | 5.299 | 0 | +0.00(+0.00%) |
May 21, 2013 | 5.338 | 5.415 | 5.270 | 5.299 | 0 | +0.00(+0.00%) |
May 20, 2013 | 5.261 | 5.356 | 5.203 | 5.299 | 0 | +0.05(+0.92%) |
May 17, 2013 | 5.280 | 5.328 | 5.232 | 5.251 | 0 | +0.02(+0.37%) |
May 16, 2013 | 5.203 | 5.270 | 5.126 | 5.232 | 469,192 | +0.04(+0.74%) |
May 15, 2013 | 5.155 | 5.213 | 5.116 | 5.193 | 1,056,307 | -0.02(-0.37%) |
May 13, 2013 | 5.309 | 5.310 | 5.126 | 5.213 | 0 | -0.08(-1.46%) |
May 10, 2013 | 5.376 | 5.376 | 5.261 | 5.290 | 0 | -0.05(-0.90%) |
May 09, 2013 | 5.463 | 5.463 | 5.319 | 5.338 | 0 | -0.11(-1.95%) |
May 08, 2013 | 5.492 | 5.511 | 5.396 | 5.444 | 0 | -0.07(-1.22%) |
May 07, 2013 | 5.463 | 5.540 | 5.444 | 5.511 | 0 | +0.08(+1.42%) |
May 06, 2013 | 5.396 | 5.473 | 5.328 | 5.434 | 0 | +0.05(+0.89%) |
May 03, 2013 | 5.338 | 5.415 | 5.270 | 5.386 | 0 | +0.12(+2.19%) |
May 02, 2013 | 5.251 | 5.299 | 5.208 | 5.270 | 0 | +0.06(+1.11%) |
May 01, 2013 | 5.309 | 5.386 | 5.184 | 5.213 | 0 | -0.08(-1.46%) |
Apr 30, 2013 | 5.184 | 5.333 | 5.131 | 5.290 | 0 | +0.13(+2.43%) |
Apr 29, 2013 | 5.222 | 5.242 | 5.145 | 5.164 | 982,250 | -0.01(-0.19%) |
Apr 26, 2013 | 5.184 | 5.193 | 5.155 | 5.174 | 1,298,301 | +0.01(+0.28%) |
Apr 25, 2013 | 5.155 | 5.251 | 5.136 | 5.160 | 835,562 | +0.00(+0.09%) |
Apr 24, 2013 | 5.213 | 5.270 | 4.991 | 5.155 | 3,845,162 | -0.40(-7.12%) |
Apr 23, 2013 | 5.405 | 5.685 | 5.376 | 5.550 | 1,716,295 | +0.21(+3.97%) |
Apr 22, 2013 | 5.386 | 5.386 | 5.251 | 5.338 | 1,311,653 | -0.02(-0.36%) |
Apr 19, 2013 | 5.338 | 5.396 | 5.299 | 5.357 | 661,637 | +0.01(+0.18%) |
Apr 18, 2013 | 5.463 | 5.492 | 5.328 | 5.347 | 804,150 | -0.13(-2.29%) |
Apr 17, 2013 | 5.367 | 5.482 | 5.275 | 5.473 | 1,070,821 | +0.08(+1.43%) |
Apr 16, 2013 | 5.309 | 5.405 | 5.261 | 5.396 | 1,154,318 | +0.10(+1.82%) |
Apr 15, 2013 | 5.367 | 5.444 | 5.280 | 5.299 | 1,125,046 | -0.06(-1.08%) |
Apr 12, 2013 | 5.434 | 5.453 | 5.335 | 5.357 | 785,649 | -0.06(-1.07%) |
Apr 11, 2013 | 5.319 | 5.425 | 5.309 | 5.415 | 1,017,941 | +0.11(+2.00%) |
Apr 10, 2013 | 5.184 | 5.309 | 5.184 | 5.309 | 740,770 | +0.14(+2.80%) |
Apr 09, 2013 | 5.347 | 5.372 | 5.164 | 5.164 | 694,287 | -0.14(-2.72%) |
Apr 08, 2013 | 5.145 | 5.328 | 5.068 | 5.309 | 967,615 | +0.19(+3.77%) |
Apr 05, 2013 | 5.145 | 5.155 | 5.068 | 5.116 | 638,382 | -0.07(-1.30%) |
Apr 04, 2013 | 5.097 | 5.222 | 5.048 | 5.184 | 990,529 | +0.08(+1.61%) |
Apr 03, 2013 | 5.164 | 5.193 | 5.030 | 5.102 | 1,264,444 | -0.06(-1.21%) |
Apr 02, 2013 | 5.415 | 5.444 | 5.155 | 5.164 | 3,993,257 | -0.21(-3.86%) |