Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.708 | 4.740 | 4.676 | 4.702 | 73,004 | -0.01(-0.13%) |
Jun 27, 2013 | 4.689 | 4.765 | 4.670 | 4.708 | 108,506 | +0.10(+2.20%) |
Jun 26, 2013 | 4.683 | 4.683 | 4.544 | 4.607 | 84,652 | -0.08(-1.75%) |
Jun 25, 2013 | 4.468 | 4.727 | 4.461 | 4.689 | 77,219 | +0.26(+5.86%) |
Jun 24, 2013 | 4.556 | 4.588 | 4.347 | 4.430 | 242,736 | -0.21(-4.50%) |
Jun 21, 2013 | 4.965 | 5.154 | 4.506 | 4.638 | 2,479,657 | +0.18(+3.97%) |
Jun 20, 2013 | 4.563 | 4.563 | 4.430 | 4.461 | 401,561 | -0.13(-2.76%) |
Jun 19, 2013 | 4.999 | 4.999 | 4.588 | 4.588 | 426,898 | -0.18(-3.72%) |
Jun 18, 2013 | 4.797 | 4.911 | 4.670 | 4.765 | 360,088 | -0.06(-1.31%) |
Jun 17, 2013 | 4.797 | 4.879 | 4.790 | 4.828 | 281,267 | +0.03(+0.53%) |
Jun 14, 2013 | 5.227 | 5.246 | 4.746 | 4.803 | 408,593 | -0.40(-7.66%) |
Jun 13, 2013 | 5.398 | 5.398 | 5.069 | 5.202 | 230,335 | -0.21(-3.86%) |
Jun 12, 2013 | 5.575 | 5.600 | 5.314 | 5.411 | 252,364 | -0.15(-2.73%) |
Jun 11, 2013 | 5.619 | 5.746 | 5.505 | 5.562 | 100,638 | -0.15(-2.55%) |
Jun 10, 2013 | 5.638 | 5.708 | 5.632 | 5.708 | 47,516 | +0.05(+0.89%) |
Jun 07, 2013 | 5.752 | 5.752 | 5.537 | 5.657 | 58,899 | -0.10(-1.76%) |
Jun 06, 2013 | 5.721 | 5.759 | 5.676 | 5.759 | 46,396 | +0.03(+0.44%) |
Jun 05, 2013 | 5.670 | 5.759 | 5.588 | 5.733 | 78,645 | -0.03(-0.44%) |
Jun 04, 2013 | 5.910 | 5.917 | 5.727 | 5.759 | 24,914 | -0.15(-2.57%) |
Jun 03, 2013 | 5.948 | 6.056 | 5.854 | 5.910 | 69,513 | -0.06(-1.06%) |
May 31, 2013 | 5.746 | 5.974 | 5.746 | 5.974 | 273,157 | +0.23(+3.96%) |
May 30, 2013 | 5.645 | 5.746 | 5.607 | 5.746 | 55,986 | +0.11(+1.91%) |
May 29, 2013 | 5.664 | 5.689 | 5.619 | 5.638 | 54,967 | -0.04(-0.67%) |
May 28, 2013 | 5.664 | 5.695 | 5.645 | 5.676 | 44,411 | +0.01(+0.22%) |
May 24, 2013 | 5.689 | 5.689 | 5.583 | 5.664 | 42,786 | -0.01(-0.22%) |
May 23, 2013 | 5.664 | 5.683 | 5.519 | 5.676 | 47,698 | +0.01(+0.11%) |
May 22, 2013 | 5.759 | 5.765 | 5.641 | 5.670 | 87,485 | +0.05(+0.90%) |
May 21, 2013 | 5.474 | 5.632 | 5.474 | 5.619 | 31,383 | +0.13(+2.42%) |
May 20, 2013 | 5.695 | 5.708 | 5.474 | 5.486 | 293,937 | -0.18(-3.13%) |
May 17, 2013 | 5.733 | 5.746 | 5.556 | 5.664 | 66,587 | -0.07(-1.21%) |
May 16, 2013 | 5.708 | 5.759 | 5.657 | 5.733 | 31,867 | -0.01(-0.11%) |
May 15, 2013 | 5.664 | 5.771 | 5.664 | 5.740 | 120,800 | +0.07(+1.23%) |
May 13, 2013 | 5.702 | 5.714 | 5.554 | 5.670 | 55,926 | -0.04(-0.78%) |
May 10, 2013 | 5.727 | 5.740 | 5.689 | 5.714 | 18,427 | +0.02(+0.33%) |
May 09, 2013 | 5.695 | 5.740 | 5.658 | 5.695 | 71,952 | +0.00(+0.00%) |
May 08, 2013 | 5.632 | 5.695 | 5.626 | 5.695 | 104,909 | +0.08(+1.35%) |
May 07, 2013 | 5.556 | 5.632 | 5.556 | 5.619 | 38,098 | +0.07(+1.25%) |
May 06, 2013 | 5.524 | 5.594 | 5.474 | 5.550 | 65,378 | +0.09(+1.62%) |
May 03, 2013 | 5.430 | 5.461 | 5.436 | 5.461 | 37,420 | +0.02(+0.35%) |
May 02, 2013 | 5.461 | 5.499 | 5.430 | 5.442 | 46,830 | -0.01(-0.23%) |
May 01, 2013 | 5.417 | 5.467 | 5.417 | 5.455 | 29,463 | +0.00(+0.00%) |
Apr 30, 2013 | 5.423 | 5.486 | 5.423 | 5.455 | 30,601 | +0.03(+0.58%) |
Apr 29, 2013 | 5.480 | 5.493 | 5.398 | 5.423 | 24,931 | -0.05(-0.92%) |
Apr 26, 2013 | 5.512 | 5.524 | 5.430 | 5.474 | 29,073 | -0.05(-0.92%) |
Apr 25, 2013 | 5.531 | 5.562 | 5.505 | 5.524 | 20,273 | +0.01(+0.11%) |
Apr 24, 2013 | 5.480 | 5.588 | 5.467 | 5.518 | 16,153 | +0.05(+0.93%) |
Apr 23, 2013 | 5.449 | 5.512 | 5.417 | 5.467 | 46,102 | +0.03(+0.47%) |
Apr 22, 2013 | 5.442 | 5.600 | 5.354 | 5.442 | 38,177 | -0.03(-0.58%) |
Apr 19, 2013 | 5.417 | 5.480 | 5.398 | 5.474 | 21,173 | +0.00(+0.00%) |
Apr 18, 2013 | 5.531 | 5.537 | 5.335 | 5.474 | 33,254 | -0.02(-0.35%) |
Apr 17, 2013 | 5.740 | 5.740 | 5.442 | 5.493 | 66,625 | -0.23(-3.98%) |
Apr 16, 2013 | 5.803 | 5.817 | 5.708 | 5.721 | 74,153 | -0.07(-1.20%) |
Apr 15, 2013 | 5.854 | 5.860 | 5.786 | 5.790 | 75,826 | -0.10(-1.72%) |
Apr 12, 2013 | 5.917 | 5.948 | 5.803 | 5.891 | 67,697 | -0.04(-0.64%) |
Apr 11, 2013 | 6.018 | 6.031 | 5.910 | 5.929 | 66,008 | -0.10(-1.68%) |
Apr 10, 2013 | 5.942 | 6.031 | 5.942 | 6.031 | 93,078 | +0.08(+1.28%) |
Apr 09, 2013 | 5.961 | 5.993 | 5.917 | 5.955 | 180,534 | +0.04(+0.64%) |
Apr 08, 2013 | 5.689 | 5.948 | 5.689 | 5.917 | 88,054 | +0.22(+3.89%) |
Apr 05, 2013 | 5.727 | 5.734 | 5.695 | 5.695 | 128,885 | -0.06(-0.99%) |
Apr 04, 2013 | 5.733 | 5.752 | 5.727 | 5.752 | 16,741 | -0.01(-0.22%) |
Apr 03, 2013 | 5.904 | 5.904 | 5.702 | 5.765 | 89,772 | -0.15(-2.57%) |
Apr 02, 2013 | 6.037 | 6.037 | 5.898 | 5.917 | 103,468 | -0.11(-1.79%) |