Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.290 | 5.447 | 5.279 | 5.443 | 103,040 | +0.18(+3.37%) |
Jun 27, 2013 | 5.145 | 5.318 | 5.145 | 5.266 | 85,292 | +0.16(+3.08%) |
Jun 26, 2013 | 4.980 | 5.109 | 4.980 | 5.109 | 63,504 | +0.15(+3.01%) |
Jun 25, 2013 | 5.024 | 5.105 | 4.943 | 4.959 | 197,901 | -0.02(-0.49%) |
Jun 24, 2013 | 5.060 | 5.068 | 4.943 | 4.984 | 140,255 | -0.16(-3.13%) |
Jun 21, 2013 | 5.121 | 5.242 | 5.000 | 5.145 | 148,769 | +0.08(+1.67%) |
Jun 20, 2013 | 5.411 | 5.411 | 4.990 | 5.060 | 200,176 | -0.41(-7.54%) |
Jun 19, 2013 | 5.645 | 5.645 | 5.436 | 5.473 | 71,019 | -0.19(-3.39%) |
Jun 18, 2013 | 5.669 | 5.705 | 5.645 | 5.665 | 62,207 | +0.02(+0.29%) |
Jun 17, 2013 | 5.581 | 5.653 | 5.502 | 5.649 | 51,344 | +0.12(+2.23%) |
Jun 14, 2013 | 5.403 | 5.527 | 5.391 | 5.526 | 80,863 | +0.12(+2.28%) |
Jun 13, 2013 | 5.284 | 5.474 | 5.272 | 5.403 | 52,442 | +0.13(+2.41%) |
Jun 12, 2013 | 5.399 | 5.399 | 5.268 | 5.276 | 58,546 | -0.09(-1.59%) |
Jun 11, 2013 | 5.351 | 5.390 | 5.351 | 5.361 | 49,205 | -0.06(-1.13%) |
Jun 10, 2013 | 5.419 | 5.438 | 5.395 | 5.423 | 26,692 | -0.01(-0.20%) |
Jun 07, 2013 | 5.458 | 5.470 | 5.391 | 5.434 | 28,899 | +0.01(+0.20%) |
Jun 06, 2013 | 5.343 | 5.431 | 5.339 | 5.423 | 35,232 | +0.08(+1.56%) |
Jun 05, 2013 | 5.331 | 5.359 | 5.307 | 5.339 | 54,170 | -0.00(-0.07%) |
Jun 04, 2013 | 5.391 | 5.419 | 5.307 | 5.343 | 129,942 | -0.02(-0.30%) |
Jun 03, 2013 | 5.494 | 5.494 | 5.276 | 5.359 | 113,357 | -0.19(-3.43%) |
May 31, 2013 | 5.605 | 5.637 | 5.546 | 5.550 | 89,145 | -0.08(-1.41%) |
May 30, 2013 | 5.689 | 5.740 | 5.629 | 5.629 | 31,088 | -0.06(-1.05%) |
May 29, 2013 | 5.887 | 5.887 | 5.653 | 5.689 | 77,386 | -0.21(-3.63%) |
May 28, 2013 | 5.939 | 5.955 | 5.887 | 5.903 | 30,115 | -0.01(-0.13%) |
May 24, 2013 | 5.891 | 5.935 | 5.831 | 5.911 | 44,237 | -0.00(-0.00%) |
May 23, 2013 | 5.919 | 5.939 | 5.780 | 5.911 | 64,075 | -0.02(-0.27%) |
May 22, 2013 | 6.034 | 6.070 | 5.919 | 5.927 | 62,063 | -0.12(-2.06%) |
May 21, 2013 | 6.066 | 6.089 | 6.034 | 6.051 | 34,496 | +0.02(+0.29%) |
May 20, 2013 | 6.034 | 6.089 | 6.006 | 6.034 | 28,924 | +0.00(+0.07%) |
May 17, 2013 | 6.018 | 6.030 | 5.958 | 6.030 | 38,970 | +0.06(+1.00%) |
May 16, 2013 | 5.935 | 6.010 | 5.935 | 5.970 | 35,829 | +0.03(+0.47%) |
May 15, 2013 | 5.970 | 6.038 | 5.911 | 5.943 | 80,727 | -0.15(-2.41%) |
May 13, 2013 | 6.085 | 6.156 | 6.051 | 6.089 | 33,153 | -0.02(-0.32%) |
May 10, 2013 | 6.121 | 6.133 | 6.066 | 6.109 | 36,874 | -0.01(-0.19%) |
May 09, 2013 | 6.097 | 6.125 | 6.082 | 6.121 | 42,965 | +0.02(+0.33%) |
May 08, 2013 | 6.058 | 6.101 | 6.044 | 6.101 | 44,648 | +0.06(+1.05%) |
May 07, 2013 | 6.085 | 6.089 | 6.006 | 6.038 | 65,577 | -0.03(-0.52%) |
May 06, 2013 | 6.054 | 6.082 | 6.026 | 6.070 | 36,778 | +0.02(+0.33%) |
May 03, 2013 | 6.050 | 6.050 | 5.982 | 6.050 | 61,680 | +0.02(+0.40%) |
May 02, 2013 | 5.978 | 6.044 | 5.966 | 6.026 | 61,969 | +0.06(+1.00%) |
May 01, 2013 | 5.962 | 6.002 | 5.907 | 5.966 | 68,857 | +0.03(+0.53%) |
Apr 30, 2013 | 5.970 | 5.970 | 5.935 | 5.935 | 115,329 | -0.02(-0.33%) |
Apr 29, 2013 | 6.038 | 6.038 | 5.915 | 5.955 | 88,221 | -0.04(-0.73%) |
Apr 26, 2013 | 6.014 | 6.002 | 5.982 | 5.998 | 24,568 | +0.01(+0.13%) |
Apr 25, 2013 | 5.974 | 5.990 | 5.923 | 5.990 | 37,693 | +0.04(+0.60%) |
Apr 24, 2013 | 6.014 | 6.014 | 5.936 | 5.955 | 28,022 | -0.07(-1.19%) |
Apr 23, 2013 | 5.955 | 6.026 | 5.937 | 6.026 | 62,990 | +0.12(+2.08%) |
Apr 22, 2013 | 5.891 | 5.954 | 5.879 | 5.903 | 40,557 | -0.01(-0.20%) |
Apr 19, 2013 | 5.919 | 5.935 | 5.879 | 5.915 | 39,610 | -0.04(-0.60%) |
Apr 18, 2013 | 5.943 | 5.958 | 5.895 | 5.951 | 39,769 | +0.01(+0.13%) |
Apr 17, 2013 | 5.915 | 5.943 | 5.847 | 5.943 | 52,331 | +0.03(+0.48%) |
Apr 16, 2013 | 5.883 | 5.939 | 5.839 | 5.914 | 36,395 | +0.04(+0.73%) |
Apr 15, 2013 | 5.923 | 5.923 | 5.856 | 5.871 | 23,876 | -0.04(-0.74%) |
Apr 12, 2013 | 5.863 | 5.951 | 5.804 | 5.915 | 82,686 | +0.10(+1.78%) |
Apr 11, 2013 | 5.867 | 5.886 | 5.780 | 5.812 | 35,075 | -0.01(-0.20%) |
Apr 10, 2013 | 5.883 | 5.883 | 5.816 | 5.824 | 48,691 | -0.10(-1.74%) |
Apr 09, 2013 | 5.911 | 5.935 | 5.879 | 5.927 | 67,197 | -0.01(-0.13%) |
Apr 08, 2013 | 6.145 | 6.145 | 5.935 | 5.935 | 90,914 | -0.62(-9.45%) |
Apr 05, 2013 | 5.859 | 7.939 | 5.859 | 6.554 | 80,923 | +0.60(+10.07%) |
Apr 04, 2013 | 5.899 | 5.966 | 5.851 | 5.955 | 78,613 | +0.06(+0.94%) |
Apr 03, 2013 | 6.014 | 6.038 | 5.899 | 5.899 | 49,193 | -0.18(-3.00%) |
Apr 02, 2013 | 6.018 | 6.089 | 5.831 | 6.082 | 178,780 | +0.05(+0.86%) |