Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.516 | 5.559 | 5.486 | 5.516 | 9,776,623 | +0.01(+0.11%) |
Jun 27, 2013 | 5.516 | 5.541 | 5.482 | 5.510 | 3,235,603 | +0.05(+1.00%) |
Jun 26, 2013 | 5.474 | 5.498 | 5.401 | 5.456 | 2,615,661 | +0.05(+1.01%) |
Jun 25, 2013 | 5.407 | 5.441 | 5.334 | 5.401 | 3,471,749 | +0.12(+2.18%) |
Jun 24, 2013 | 5.207 | 5.357 | 5.195 | 5.286 | 6,272,756 | -0.08(-1.58%) |
Jun 21, 2013 | 5.450 | 5.462 | 5.292 | 5.371 | 5,736,962 | -0.12(-2.10%) |
Jun 20, 2013 | 5.559 | 5.568 | 5.462 | 5.486 | 3,704,189 | -0.19(-3.42%) |
Jun 19, 2013 | 5.838 | 5.844 | 5.668 | 5.680 | 6,295,045 | -0.10(-1.78%) |
Jun 18, 2013 | 5.698 | 5.796 | 5.686 | 5.783 | 6,502,591 | +0.14(+2.47%) |
Jun 17, 2013 | 5.665 | 5.692 | 5.601 | 5.644 | 3,987,053 | +0.10(+1.86%) |
Jun 14, 2013 | 5.607 | 5.632 | 5.492 | 5.541 | 3,176,456 | -0.10(-1.72%) |
Jun 13, 2013 | 5.541 | 5.647 | 5.510 | 5.638 | 3,579,430 | +0.19(+3.45%) |
Jun 12, 2013 | 5.529 | 5.541 | 5.425 | 5.450 | 3,450,101 | -0.08(-1.43%) |
Jun 11, 2013 | 5.462 | 5.601 | 5.450 | 5.529 | 3,936,745 | -0.06(-1.09%) |
Jun 10, 2013 | 5.614 | 5.620 | 5.526 | 5.589 | 2,203,161 | +0.02(+0.44%) |
Jun 07, 2013 | 5.529 | 5.589 | 5.468 | 5.565 | 2,907,521 | +0.10(+1.89%) |
Jun 06, 2013 | 5.456 | 5.492 | 5.365 | 5.462 | 4,219,179 | -0.01(-0.11%) |
Jun 05, 2013 | 5.541 | 5.547 | 5.462 | 5.468 | 3,957,672 | -0.15(-2.59%) |
Jun 04, 2013 | 5.668 | 5.686 | 5.565 | 5.614 | 8,229,351 | -0.03(-0.54%) |
Jun 03, 2013 | 5.656 | 5.692 | 5.614 | 5.644 | 7,893,576 | +0.00(+0.00%) |
May 31, 2013 | 5.711 | 5.738 | 5.632 | 5.644 | 5,855,334 | -0.12(-2.00%) |
May 30, 2013 | 5.741 | 5.802 | 5.729 | 5.759 | 4,972,695 | +0.13(+2.37%) |
May 29, 2013 | 5.607 | 5.635 | 5.571 | 5.626 | 4,470,759 | +0.05(+0.98%) |
May 28, 2013 | 5.620 | 5.638 | 5.559 | 5.571 | 2,821,232 | +0.07(+1.21%) |
May 24, 2013 | 5.444 | 5.516 | 5.413 | 5.504 | 2,522,790 | +0.02(+0.33%) |
May 23, 2013 | 5.395 | 5.507 | 5.389 | 5.486 | 4,548,979 | -0.08(-1.42%) |
May 22, 2013 | 5.656 | 5.747 | 5.535 | 5.565 | 5,242,988 | -0.06(-1.08%) |
May 21, 2013 | 5.541 | 5.656 | 5.529 | 5.626 | 4,409,873 | -0.06(-1.07%) |
May 20, 2013 | 5.607 | 5.726 | 5.607 | 5.686 | 3,585,387 | +0.10(+1.85%) |
May 17, 2013 | 5.444 | 5.589 | 5.431 | 5.583 | 7,950,588 | +0.30(+5.63%) |
May 16, 2013 | 5.316 | 5.359 | 5.268 | 5.286 | 2,620,100 | -0.09(-1.69%) |
May 15, 2013 | 5.292 | 5.377 | 5.292 | 5.377 | 2,719,192 | +0.08(+1.61%) |
May 13, 2013 | 5.286 | 5.304 | 5.243 | 5.292 | 1,920,763 | -0.06(-1.13%) |
May 10, 2013 | 5.377 | 5.389 | 5.292 | 5.353 | 3,931,126 | -0.04(-0.68%) |
May 09, 2013 | 5.456 | 5.468 | 5.359 | 5.389 | 3,774,562 | -0.03(-0.56%) |
May 08, 2013 | 5.340 | 5.438 | 5.328 | 5.419 | 6,415,194 | +0.21(+3.96%) |
May 07, 2013 | 5.213 | 5.249 | 5.171 | 5.213 | 6,401,421 | +0.11(+2.14%) |
May 06, 2013 | 5.086 | 5.110 | 5.055 | 5.104 | 2,400,597 | +0.06(+1.20%) |
May 03, 2013 | 5.019 | 5.067 | 4.976 | 5.043 | 3,287,611 | +0.07(+1.34%) |
May 02, 2013 | 4.928 | 4.988 | 4.903 | 4.976 | 3,356,583 | +0.05(+0.99%) |
May 01, 2013 | 4.982 | 4.997 | 4.916 | 4.928 | 1,825,522 | -0.05(-1.10%) |
Apr 30, 2013 | 5.007 | 5.028 | 4.947 | 4.982 | 2,246,630 | -0.05(-0.97%) |
Apr 29, 2013 | 5.007 | 5.049 | 4.970 | 5.031 | 8,089,141 | +0.07(+1.47%) |
Apr 26, 2013 | 4.879 | 4.958 | 4.928 | 4.958 | 3,842,166 | +0.03(+0.62%) |
Apr 25, 2013 | 4.928 | 4.976 | 4.903 | 4.928 | 3,100,827 | +0.00(+0.00%) |
Apr 24, 2013 | 4.885 | 4.946 | 4.873 | 4.928 | 4,820,690 | +0.10(+2.14%) |
Apr 23, 2013 | 4.770 | 4.837 | 4.756 | 4.825 | 10,431,227 | +0.16(+3.52%) |
Apr 22, 2013 | 4.679 | 4.703 | 4.588 | 4.661 | 3,491,423 | +0.03(+0.66%) |
Apr 19, 2013 | 4.649 | 4.673 | 4.612 | 4.630 | 3,511,636 | +0.10(+2.28%) |
Apr 18, 2013 | 4.600 | 4.606 | 4.464 | 4.527 | 4,586,028 | -0.10(-2.10%) |
Apr 17, 2013 | 4.740 | 4.740 | 4.558 | 4.624 | 4,942,185 | -0.19(-3.91%) |
Apr 16, 2013 | 4.825 | 4.855 | 4.770 | 4.812 | 7,731,984 | +0.24(+5.31%) |
Apr 15, 2013 | 4.685 | 4.691 | 4.552 | 4.570 | 5,371,474 | -0.16(-3.34%) |
Apr 12, 2013 | 4.734 | 4.746 | 4.649 | 4.728 | 3,549,958 | -0.05(-1.14%) |
Apr 11, 2013 | 4.794 | 4.867 | 4.767 | 4.782 | 5,007,528 | +0.04(+0.90%) |
Apr 10, 2013 | 4.673 | 4.782 | 4.673 | 4.740 | 5,075,284 | +0.19(+4.13%) |
Apr 09, 2013 | 4.515 | 4.576 | 4.467 | 4.552 | 6,769,882 | +0.09(+2.04%) |
Apr 08, 2013 | 4.412 | 4.460 | 4.382 | 4.460 | 4,125,643 | -0.01(-0.14%) |
Apr 05, 2013 | 4.418 | 4.479 | 4.388 | 4.467 | 6,114,593 | -0.04(-0.94%) |
Apr 04, 2013 | 4.333 | 4.521 | 4.409 | 4.509 | 5,858,125 | +0.18(+4.06%) |
Apr 03, 2013 | 4.388 | 4.400 | 4.297 | 4.333 | 7,064,684 | -0.13(-2.99%) |
Apr 02, 2013 | 4.418 | 4.539 | 4.400 | 4.467 | 5,518,167 | +0.18(+4.10%) |