Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.700 | 5.735 | 5.560 | 5.620 | 420,364 | -0.09(-1.58%) |
Jun 27, 2013 | 5.640 | 5.720 | 5.610 | 5.710 | 0 | +0.12(+2.15%) |
Jun 26, 2013 | 5.680 | 5.790 | 5.555 | 5.590 | 0 | -0.04(-0.71%) |
Jun 25, 2013 | 5.740 | 5.773 | 5.590 | 5.630 | 0 | -0.08(-1.40%) |
Jun 24, 2013 | 5.850 | 5.950 | 5.680 | 5.710 | 0 | -0.17(-2.89%) |
Jun 21, 2013 | 5.760 | 5.880 | 5.710 | 5.880 | 563,997 | +0.12(+2.08%) |
Jun 20, 2013 | 5.740 | 5.820 | 5.660 | 5.760 | 0 | -0.08(-1.37%) |
Jun 19, 2013 | 6.020 | 6.080 | 5.810 | 5.840 | 0 | -0.20(-3.31%) |
Jun 18, 2013 | 5.920 | 6.040 | 5.770 | 6.040 | 0 | +0.08(+1.34%) |
Jun 17, 2013 | 5.790 | 5.990 | 5.790 | 5.960 | 0 | +0.20(+3.47%) |
Jun 14, 2013 | 5.700 | 5.800 | 5.700 | 5.760 | 0 | +0.03(+0.52%) |
Jun 13, 2013 | 5.550 | 5.750 | 5.500 | 5.730 | 495,987 | +0.16(+2.87%) |
Jun 12, 2013 | 5.680 | 5.720 | 5.570 | 5.570 | 299,311 | -0.09(-1.59%) |
Jun 11, 2013 | 5.700 | 5.790 | 5.610 | 5.660 | 230,633 | -0.09(-1.57%) |
Jun 10, 2013 | 5.730 | 5.820 | 5.700 | 5.750 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 5.770 | 5.785 | 5.680 | 5.750 | 0 | -0.03(-0.52%) |
Jun 06, 2013 | 5.700 | 5.780 | 5.700 | 5.780 | 248,174 | +0.07(+1.23%) |
Jun 05, 2013 | 5.900 | 5.960 | 5.710 | 5.710 | 0 | -0.21(-3.55%) |
Jun 04, 2013 | 6.000 | 6.050 | 5.820 | 5.920 | 0 | -0.09(-1.50%) |
Jun 03, 2013 | 5.710 | 6.190 | 5.700 | 6.010 | 1,081,314 | +0.25(+4.34%) |
May 31, 2013 | 5.890 | 5.920 | 5.740 | 5.760 | 587,114 | -0.18(-3.03%) |
May 30, 2013 | 5.740 | 5.985 | 5.740 | 5.940 | 411,584 | +0.20(+3.48%) |
May 29, 2013 | 5.760 | 5.830 | 5.730 | 5.740 | 211,661 | -0.07(-1.20%) |
May 28, 2013 | 5.910 | 5.930 | 5.720 | 5.810 | 390,012 | -0.08(-1.36%) |
May 24, 2013 | 5.800 | 5.920 | 5.750 | 5.890 | 0 | +0.10(+1.73%) |
May 23, 2013 | 5.710 | 5.820 | 5.650 | 5.790 | 0 | +0.08(+1.40%) |
May 22, 2013 | 5.740 | 5.780 | 5.690 | 5.710 | 0 | -0.03(-0.52%) |
May 21, 2013 | 5.630 | 5.740 | 5.620 | 5.740 | 0 | +0.11(+1.95%) |
May 20, 2013 | 5.450 | 5.680 | 5.450 | 5.630 | 0 | +0.15(+2.74%) |
May 17, 2013 | 5.410 | 5.510 | 5.310 | 5.480 | 0 | +0.08(+1.48%) |
May 16, 2013 | 5.350 | 5.490 | 5.340 | 5.400 | 795,013 | +0.06(+1.12%) |
May 15, 2013 | 5.320 | 5.400 | 5.290 | 5.340 | 0 | +0.03(+0.56%) |
May 13, 2013 | 5.310 | 5.450 | 5.270 | 5.310 | 0 | +0.18(+3.51%) |
May 10, 2013 | 5.210 | 5.280 | 4.990 | 5.130 | 0 | -0.07(-1.35%) |
May 09, 2013 | 5.440 | 5.500 | 5.180 | 5.200 | 0 | -0.36(-6.47%) |
May 08, 2013 | 5.360 | 5.560 | 5.340 | 5.560 | 0 | +0.21(+3.93%) |
May 07, 2013 | 5.460 | 5.490 | 5.315 | 5.350 | 0 | -0.12(-2.19%) |
May 06, 2013 | 5.430 | 5.570 | 5.380 | 5.470 | 0 | +0.06(+1.11%) |
May 03, 2013 | 5.450 | 5.530 | 5.400 | 5.410 | 0 | -0.01(-0.18%) |
May 02, 2013 | 5.330 | 5.430 | 5.310 | 5.420 | 0 | +0.13(+2.46%) |
May 01, 2013 | 5.490 | 5.500 | 5.260 | 5.290 | 0 | -0.22(-3.99%) |
Apr 30, 2013 | 5.550 | 5.566 | 5.450 | 5.510 | 237,360 | -0.02(-0.36%) |
Apr 29, 2013 | 5.490 | 5.620 | 5.490 | 5.530 | 204,614 | +0.04(+0.73%) |
Apr 26, 2013 | 5.500 | 5.520 | 5.400 | 5.490 | 364,978 | -0.02(-0.36%) |
Apr 25, 2013 | 5.420 | 5.540 | 5.420 | 5.510 | 259,345 | +0.08(+1.47%) |
Apr 24, 2013 | 5.430 | 5.480 | 5.390 | 5.430 | 383,356 | -0.02(-0.37%) |
Apr 23, 2013 | 5.350 | 5.450 | 5.300 | 5.450 | 278,641 | +0.14(+2.64%) |
Apr 22, 2013 | 5.490 | 5.610 | 5.290 | 5.310 | 279,942 | -0.20(-3.63%) |
Apr 19, 2013 | 5.430 | 5.510 | 5.360 | 5.510 | 321,972 | +0.06(+1.10%) |
Apr 18, 2013 | 5.290 | 5.525 | 5.290 | 5.450 | 591,213 | +0.17(+3.22%) |
Apr 17, 2013 | 5.250 | 5.350 | 5.200 | 5.280 | 455,876 | +0.02(+0.38%) |
Apr 16, 2013 | 5.280 | 5.340 | 5.190 | 5.260 | 505,806 | +0.01(+0.19%) |
Apr 15, 2013 | 5.370 | 5.410 | 5.240 | 5.250 | 551,237 | -0.16(-2.96%) |
Apr 12, 2013 | 5.360 | 5.440 | 5.320 | 5.410 | 390,794 | +0.04(+0.74%) |
Apr 11, 2013 | 5.390 | 5.410 | 5.360 | 5.370 | 383,950 | -0.03(-0.56%) |
Apr 10, 2013 | 5.420 | 5.480 | 5.350 | 5.400 | 541,909 | -0.02(-0.37%) |
Apr 09, 2013 | 5.410 | 5.490 | 5.410 | 5.420 | 481,075 | -0.01(-0.18%) |
Apr 08, 2013 | 5.430 | 5.535 | 5.370 | 5.430 | 526,183 | +0.00(+0.00%) |
Apr 05, 2013 | 5.330 | 5.450 | 5.320 | 5.430 | 308,599 | +0.01(+0.18%) |
Apr 04, 2013 | 5.370 | 5.430 | 5.310 | 5.420 | 512,425 | +0.04(+0.74%) |
Apr 03, 2013 | 5.420 | 5.430 | 5.305 | 5.380 | 458,639 | -0.05(-0.92%) |
Apr 02, 2013 | 5.650 | 5.650 | 5.380 | 5.430 | 730,336 | -0.23(-4.06%) |