Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.320 | 5.424 | 5.289 | 5.408 | 34,460,192 | -0.03(-0.52%) |
Jun 27, 2013 | 5.390 | 5.491 | 5.382 | 5.436 | 23,906,874 | +0.05(+0.92%) |
Jun 26, 2013 | 5.349 | 5.456 | 5.349 | 5.386 | 23,860,102 | +0.16(+3.00%) |
Jun 25, 2013 | 5.295 | 5.295 | 5.151 | 5.229 | 30,285,216 | +0.02(+0.40%) |
Jun 24, 2013 | 5.167 | 5.299 | 5.013 | 5.209 | 28,720,240 | -0.11(-2.02%) |
Jun 21, 2013 | 5.365 | 5.367 | 5.196 | 5.316 | 24,175,694 | +0.00(+0.08%) |
Jun 20, 2013 | 5.225 | 5.341 | 5.130 | 5.312 | 49,324,696 | -0.13(-2.43%) |
Jun 19, 2013 | 5.654 | 5.712 | 5.411 | 5.444 | 41,128,124 | -0.20(-3.58%) |
Jun 18, 2013 | 5.650 | 5.704 | 5.609 | 5.646 | 26,759,026 | -0.12(-2.01%) |
Jun 17, 2013 | 5.790 | 5.824 | 5.700 | 5.762 | 18,198,420 | -0.01(-0.21%) |
Jun 14, 2013 | 5.914 | 5.918 | 5.764 | 5.774 | 17,218,078 | -0.08(-1.41%) |
Jun 13, 2013 | 5.947 | 5.972 | 5.852 | 5.857 | 17,174,042 | -0.05(-0.84%) |
Jun 12, 2013 | 5.980 | 6.022 | 5.828 | 5.906 | 16,862,232 | -0.09(-1.45%) |
Jun 11, 2013 | 6.030 | 6.055 | 5.923 | 5.993 | 18,621,482 | -0.20(-3.26%) |
Jun 10, 2013 | 6.145 | 6.224 | 6.063 | 6.195 | 13,329,965 | -0.01(-0.13%) |
Jun 07, 2013 | 6.166 | 6.327 | 6.117 | 6.203 | 17,960,622 | -0.07(-1.05%) |
Jun 06, 2013 | 6.178 | 6.273 | 6.154 | 6.269 | 16,363,270 | +0.07(+1.20%) |
Jun 05, 2013 | 6.430 | 6.430 | 6.191 | 6.195 | 18,465,210 | -0.18(-2.78%) |
Jun 04, 2013 | 6.542 | 6.550 | 6.331 | 6.372 | 13,392,339 | -0.15(-2.34%) |
Jun 03, 2013 | 6.616 | 6.633 | 6.464 | 6.525 | 15,600,538 | -0.13(-1.92%) |
May 31, 2013 | 6.596 | 6.653 | 6.509 | 6.653 | 26,951,976 | -0.06(-0.86%) |
May 30, 2013 | 6.525 | 6.773 | 6.506 | 6.711 | 12,132,987 | +0.07(+1.12%) |
May 29, 2013 | 6.798 | 6.851 | 6.629 | 6.637 | 12,694,524 | -0.27(-3.94%) |
May 28, 2013 | 6.963 | 7.004 | 6.872 | 6.909 | 12,102,949 | +0.00(+0.00%) |
May 24, 2013 | 6.979 | 7.008 | 6.851 | 6.909 | 24,322,440 | -0.09(-1.24%) |
May 23, 2013 | 6.983 | 7.041 | 6.909 | 6.996 | 15,270,916 | -0.05(-0.70%) |
May 22, 2013 | 7.091 | 7.218 | 7.037 | 7.045 | 16,598,218 | -0.05(-0.64%) |
May 21, 2013 | 7.091 | 7.115 | 6.987 | 7.091 | 11,479,666 | +0.00(+0.06%) |
May 20, 2013 | 7.004 | 7.086 | 6.973 | 7.086 | 18,021,086 | +0.13(+1.84%) |
May 17, 2013 | 6.851 | 6.959 | 6.851 | 6.959 | 11,704,285 | +0.12(+1.81%) |
May 16, 2013 | 6.839 | 6.909 | 6.822 | 6.835 | 15,135,354 | -0.00(-0.06%) |
May 15, 2013 | 6.798 | 6.905 | 6.783 | 6.839 | 10,406,087 | +0.02(+0.36%) |
May 13, 2013 | 6.880 | 6.884 | 6.761 | 6.814 | 9,102,617 | -0.03(-0.42%) |
May 10, 2013 | 6.905 | 6.917 | 6.818 | 6.843 | 11,221,871 | -0.02(-0.30%) |
May 09, 2013 | 7.008 | 7.053 | 6.827 | 6.864 | 8,762,638 | -0.10(-1.48%) |
May 08, 2013 | 7.000 | 7.049 | 6.942 | 6.967 | 17,700,510 | +0.08(+1.14%) |
May 07, 2013 | 6.732 | 6.930 | 6.728 | 6.888 | 9,310,197 | +0.19(+2.83%) |
May 06, 2013 | 6.777 | 6.781 | 6.666 | 6.699 | 8,607,587 | -0.12(-1.81%) |
May 03, 2013 | 6.843 | 6.888 | 6.818 | 6.822 | 12,906,442 | +0.03(+0.48%) |
May 02, 2013 | 6.905 | 6.942 | 6.748 | 6.790 | 11,335,000 | -0.01(-0.12%) |
May 01, 2013 | 6.839 | 6.860 | 6.752 | 6.798 | 17,323,356 | -0.04(-0.60%) |
Apr 30, 2013 | 6.604 | 6.856 | 6.569 | 6.839 | 21,720,544 | +0.21(+3.24%) |
Apr 29, 2013 | 6.629 | 6.660 | 6.536 | 6.625 | 16,623,011 | +0.07(+1.01%) |
Apr 26, 2013 | 6.757 | 6.752 | 6.530 | 6.559 | 15,636,856 | -0.19(-2.87%) |
Apr 25, 2013 | 6.720 | 6.769 | 6.658 | 6.752 | 17,706,868 | +0.02(+0.24%) |
Apr 24, 2013 | 6.724 | 6.802 | 6.720 | 6.736 | 19,986,670 | +0.05(+0.80%) |
Apr 23, 2013 | 6.666 | 6.752 | 6.637 | 6.682 | 15,196,432 | +0.08(+1.19%) |
Apr 22, 2013 | 6.720 | 6.724 | 6.581 | 6.604 | 11,369,914 | -0.07(-1.11%) |
Apr 19, 2013 | 6.567 | 6.693 | 6.509 | 6.678 | 13,101,910 | +0.08(+1.19%) |
Apr 18, 2013 | 6.748 | 6.757 | 6.546 | 6.600 | 16,661,149 | -0.16(-2.38%) |
Apr 17, 2013 | 6.921 | 6.934 | 6.695 | 6.761 | 24,634,936 | -0.27(-3.87%) |
Apr 16, 2013 | 6.996 | 7.074 | 6.963 | 7.033 | 11,535,434 | +0.11(+1.55%) |
Apr 15, 2013 | 7.111 | 7.119 | 6.926 | 6.926 | 19,118,804 | -0.26(-3.61%) |
Apr 12, 2013 | 7.214 | 7.251 | 7.136 | 7.185 | 17,458,222 | -0.00(-0.06%) |
Apr 11, 2013 | 7.288 | 7.290 | 7.165 | 7.189 | 11,095,081 | -0.05(-0.63%) |
Apr 10, 2013 | 7.086 | 7.334 | 7.082 | 7.235 | 17,207,576 | +0.20(+2.87%) |
Apr 09, 2013 | 6.967 | 7.095 | 6.905 | 7.033 | 10,811,254 | +0.16(+2.40%) |
Apr 08, 2013 | 6.921 | 6.921 | 6.794 | 6.868 | 12,730,812 | -0.07(-0.95%) |
Apr 05, 2013 | 6.806 | 6.959 | 6.720 | 6.934 | 22,600,916 | +0.11(+1.57%) |
Apr 04, 2013 | 6.884 | 6.909 | 6.798 | 6.827 | 15,305,267 | -0.04(-0.54%) |
Apr 03, 2013 | 6.843 | 6.909 | 6.839 | 6.864 | 10,980,422 | -0.02(-0.30%) |
Apr 02, 2013 | 6.963 | 6.971 | 6.849 | 6.884 | 11,770,068 | -0.06(-0.83%) |