Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.800 | 4.800 | 4.750 | 4.780 | 21,803 | -0.02(-0.42%) |
Jun 27, 2013 | 4.830 | 4.830 | 4.750 | 4.800 | 0 | -0.05(-1.03%) |
Jun 26, 2013 | 4.840 | 4.896 | 4.800 | 4.850 | 0 | -0.10(-2.02%) |
Jun 25, 2013 | 4.910 | 4.970 | 4.850 | 4.950 | 0 | +0.17(+3.56%) |
Jun 24, 2013 | 4.650 | 4.810 | 4.600 | 4.780 | 0 | -0.22(-4.39%) |
Jun 21, 2013 | 5.000 | 5.050 | 4.980 | 5.000 | 29,730 | +0.07(+1.41%) |
Jun 20, 2013 | 5.040 | 5.150 | 4.930 | 4.930 | 0 | -0.27(-5.19%) |
Jun 19, 2013 | 5.270 | 5.290 | 5.150 | 5.200 | 0 | +0.02(+0.39%) |
Jun 18, 2013 | 5.250 | 5.260 | 5.160 | 5.180 | 0 | -0.04(-0.77%) |
Jun 17, 2013 | 5.146 | 5.240 | 5.110 | 5.220 | 0 | +0.10(+1.95%) |
Jun 14, 2013 | 5.250 | 5.250 | 5.090 | 5.120 | 0 | -0.08(-1.54%) |
Jun 13, 2013 | 5.300 | 5.300 | 5.120 | 5.200 | 199,002 | -0.47(-8.29%) |
Jun 12, 2013 | 5.900 | 5.900 | 5.620 | 5.670 | 82,348 | -0.19(-3.24%) |
Jun 11, 2013 | 5.930 | 5.980 | 5.850 | 5.860 | 55,216 | -0.11(-1.84%) |
Jun 10, 2013 | 6.160 | 6.200 | 5.820 | 5.970 | 0 | -0.22(-3.55%) |
Jun 07, 2013 | 6.200 | 6.266 | 6.140 | 6.190 | 0 | +0.05(+0.81%) |
Jun 06, 2013 | 6.150 | 6.270 | 6.110 | 6.140 | 0 | +0.02(+0.33%) |
Jun 05, 2013 | 6.110 | 6.340 | 6.110 | 6.120 | 0 | -0.01(-0.16%) |
Jun 04, 2013 | 6.150 | 6.230 | 6.070 | 6.130 | 0 | +0.01(+0.16%) |
Jun 03, 2013 | 6.170 | 6.240 | 6.060 | 6.120 | 63,457 | -0.08(-1.29%) |
May 31, 2013 | 6.230 | 6.300 | 6.160 | 6.200 | 33,085 | -0.11(-1.76%) |
May 30, 2013 | 6.310 | 6.370 | 6.220 | 6.311 | 0 | -0.26(-3.94%) |
May 29, 2013 | 6.460 | 6.590 | 6.434 | 6.570 | 27,906 | +0.18(+2.82%) |
May 28, 2013 | 6.420 | 6.580 | 6.350 | 6.390 | 48,838 | +0.14(+2.24%) |
May 24, 2013 | 6.410 | 6.410 | 6.180 | 6.250 | 0 | -0.05(-0.79%) |
May 23, 2013 | 6.120 | 6.300 | 6.120 | 6.300 | 0 | +0.07(+1.12%) |
May 22, 2013 | 6.450 | 6.470 | 6.220 | 6.230 | 0 | -0.32(-4.89%) |
May 21, 2013 | 6.550 | 6.699 | 6.550 | 6.550 | 0 | +0.11(+1.71%) |
May 20, 2013 | 6.200 | 6.670 | 6.200 | 6.440 | 0 | +0.22(+3.54%) |
May 17, 2013 | 6.160 | 6.230 | 6.160 | 6.220 | 0 | -0.02(-0.32%) |
May 16, 2013 | 6.060 | 6.240 | 6.060 | 6.240 | 17,648 | +0.07(+1.13%) |
May 15, 2013 | 6.260 | 6.260 | 6.170 | 6.170 | 0 | -0.01(-0.24%) |
May 13, 2013 | 6.140 | 6.230 | 6.050 | 6.185 | 0 | -0.11(-1.67%) |
May 10, 2013 | 6.460 | 6.490 | 6.200 | 6.290 | 0 | -0.41(-6.12%) |
May 09, 2013 | 6.250 | 7.500 | 6.100 | 6.700 | 0 | +0.14(+2.13%) |
May 08, 2013 | 6.531 | 6.620 | 6.531 | 6.560 | 0 | -0.06(-0.91%) |
May 07, 2013 | 6.570 | 6.660 | 6.560 | 6.620 | 0 | +0.02(+0.37%) |
May 06, 2013 | 6.690 | 6.690 | 6.570 | 6.595 | 0 | -0.14(-2.15%) |
May 03, 2013 | 6.650 | 6.750 | 6.611 | 6.740 | 0 | +0.17(+2.59%) |
May 02, 2013 | 6.520 | 6.620 | 6.500 | 6.570 | 0 | +0.05(+0.77%) |
May 01, 2013 | 6.630 | 6.630 | 6.490 | 6.520 | 0 | -0.03(-0.46%) |
Apr 30, 2013 | 6.480 | 6.620 | 6.480 | 6.550 | 0 | +0.08(+1.24%) |
Apr 29, 2013 | 6.350 | 6.470 | 6.350 | 6.470 | 24,550 | +0.02(+0.31%) |
Apr 26, 2013 | 6.190 | 6.480 | 6.190 | 6.450 | 29,873 | +0.01(+0.16%) |
Apr 25, 2013 | 6.570 | 6.630 | 6.440 | 6.440 | 22,730 | -0.23(-3.45%) |
Apr 24, 2013 | 6.610 | 6.774 | 6.570 | 6.670 | 0 | +0.28(+4.38%) |
Apr 23, 2013 | 6.440 | 6.460 | 6.390 | 6.390 | 15,931 | +0.01(+0.16%) |
Apr 22, 2013 | 6.550 | 6.560 | 6.340 | 6.380 | 40,192 | -0.32(-4.78%) |
Apr 19, 2013 | 6.600 | 6.740 | 6.580 | 6.700 | 17,500 | +0.12(+1.82%) |
Apr 18, 2013 | 6.775 | 6.775 | 6.550 | 6.580 | 21,286 | -0.26(-3.83%) |
Apr 17, 2013 | 6.840 | 6.890 | 6.800 | 6.842 | 27,738 | -0.36(-4.97%) |
Apr 16, 2013 | 7.150 | 7.220 | 7.120 | 7.200 | 11,834 | +0.10(+1.39%) |
Apr 15, 2013 | 7.240 | 7.240 | 7.101 | 7.101 | 23,686 | -0.21(-2.86%) |
Apr 12, 2013 | 7.360 | 7.500 | 7.310 | 7.310 | 14,010 | -0.07(-0.95%) |
Apr 11, 2013 | 7.360 | 7.430 | 7.310 | 7.380 | 33,787 | -0.44(-5.63%) |
Apr 10, 2013 | 7.620 | 7.850 | 7.620 | 7.820 | 49,580 | +0.35(+4.69%) |
Apr 09, 2013 | 7.390 | 7.490 | 7.360 | 7.470 | 20,551 | +0.09(+1.22%) |
Apr 08, 2013 | 7.260 | 7.420 | 7.150 | 7.380 | 97,535 | +0.59(+8.69%) |
Apr 05, 2013 | 6.760 | 6.790 | 6.680 | 6.790 | 9,590 | +0.00(+0.00%) |
Apr 04, 2013 | 6.850 | 6.850 | 6.770 | 6.790 | 6,553 | -0.16(-2.30%) |
Apr 03, 2013 | 7.000 | 7.010 | 6.870 | 6.950 | 15,817 | -0.19(-2.66%) |
Apr 02, 2013 | 7.110 | 7.170 | 7.110 | 7.140 | 12,528 | +0.12(+1.71%) |