Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.411 | 6.551 | 6.373 | 6.530 | 12,701,445 | +0.10(+1.57%) |
Jun 26, 2013 | 6.428 | 6.470 | 6.302 | 6.428 | 1,402,256 | +0.03(+0.40%) |
Jun 25, 2013 | 6.420 | 6.428 | 6.302 | 6.403 | 1,749,593 | +0.02(+0.26%) |
Jun 24, 2013 | 6.369 | 6.428 | 6.226 | 6.386 | 2,338,048 | -0.08(-1.18%) |
Jun 21, 2013 | 6.504 | 6.538 | 6.319 | 6.462 | 2,316,223 | -0.03(-0.39%) |
Jun 20, 2013 | 6.605 | 6.673 | 6.462 | 6.487 | 1,531,354 | -0.20(-3.03%) |
Jun 19, 2013 | 6.681 | 6.757 | 6.665 | 6.690 | 2,542,746 | -0.03(-0.50%) |
Jun 18, 2013 | 6.563 | 6.749 | 6.538 | 6.724 | 3,168,359 | +0.18(+2.71%) |
Jun 17, 2013 | 6.462 | 6.563 | 6.445 | 6.546 | 2,058,698 | +0.13(+2.11%) |
Jun 14, 2013 | 6.420 | 6.437 | 6.378 | 6.411 | 1,206,693 | -0.02(-0.26%) |
Jun 13, 2013 | 6.361 | 6.470 | 6.352 | 6.428 | 1,374,298 | +0.05(+0.79%) |
Jun 12, 2013 | 6.470 | 6.487 | 6.369 | 6.378 | 1,786,366 | -0.06(-0.92%) |
Jun 11, 2013 | 6.336 | 6.445 | 6.285 | 6.437 | 1,878,161 | +0.02(+0.26%) |
Jun 10, 2013 | 6.344 | 6.479 | 6.319 | 6.420 | 1,503,866 | +0.09(+1.47%) |
Jun 07, 2013 | 6.310 | 6.411 | 6.251 | 6.327 | 2,026,166 | +0.06(+0.94%) |
Jun 06, 2013 | 6.167 | 6.327 | 6.141 | 6.268 | 2,467,800 | +0.08(+1.36%) |
Jun 05, 2013 | 6.327 | 6.369 | 6.184 | 6.184 | 1,442,575 | -0.19(-2.91%) |
Jun 04, 2013 | 6.361 | 6.424 | 6.293 | 6.369 | 2,278,564 | +0.00(+0.00%) |
Jun 03, 2013 | 6.487 | 6.530 | 6.344 | 6.369 | 3,530,479 | -0.12(-1.82%) |
May 31, 2013 | 6.487 | 6.563 | 6.411 | 6.487 | 9,781,540 | -0.23(-3.39%) |
May 30, 2013 | 6.622 | 6.757 | 6.618 | 6.715 | 1,357,361 | +0.08(+1.27%) |
May 29, 2013 | 6.673 | 6.715 | 6.589 | 6.631 | 1,520,454 | -0.10(-1.50%) |
May 28, 2013 | 6.648 | 6.799 | 6.622 | 6.732 | 1,208,606 | +0.17(+2.57%) |
May 24, 2013 | 6.563 | 6.605 | 6.504 | 6.563 | 830,575 | -0.04(-0.64%) |
May 23, 2013 | 6.479 | 6.622 | 6.479 | 6.605 | 1,172,231 | +0.03(+0.38%) |
May 22, 2013 | 6.639 | 6.741 | 6.496 | 6.580 | 1,174,219 | -0.07(-1.02%) |
May 21, 2013 | 6.673 | 6.833 | 6.597 | 6.648 | 1,447,992 | -0.03(-0.51%) |
May 20, 2013 | 6.681 | 6.825 | 6.648 | 6.681 | 1,791,595 | -0.02(-0.25%) |
May 17, 2013 | 6.665 | 6.707 | 6.530 | 6.698 | 2,037,826 | +0.08(+1.15%) |
May 16, 2013 | 6.766 | 6.850 | 6.614 | 6.622 | 1,255,163 | -0.18(-2.61%) |
May 15, 2013 | 6.698 | 6.799 | 6.665 | 6.799 | 1,685,387 | +0.19(+2.81%) |
May 13, 2013 | 6.521 | 6.622 | 6.487 | 6.614 | 1,091,304 | +0.07(+1.03%) |
May 10, 2013 | 6.521 | 6.580 | 6.496 | 6.546 | 1,096,697 | +0.01(+0.13%) |
May 09, 2013 | 6.513 | 6.563 | 6.479 | 6.538 | 1,269,176 | -0.01(-0.13%) |
May 08, 2013 | 6.462 | 6.546 | 6.395 | 6.546 | 1,288,371 | +0.07(+1.04%) |
May 07, 2013 | 6.369 | 6.496 | 6.344 | 6.479 | 1,675,764 | +0.10(+1.59%) |
May 06, 2013 | 6.411 | 6.420 | 6.327 | 6.378 | 1,207,710 | -0.03(-0.53%) |
May 03, 2013 | 6.319 | 6.454 | 6.251 | 6.411 | 2,144,267 | +0.16(+2.56%) |
May 02, 2013 | 6.209 | 6.276 | 6.125 | 6.251 | 1,763,667 | +0.08(+1.37%) |
May 01, 2013 | 6.327 | 6.352 | 6.167 | 6.167 | 1,968,270 | -0.18(-2.79%) |
Apr 30, 2013 | 6.327 | 6.378 | 6.293 | 6.344 | 1,372,458 | +0.03(+0.40%) |
Apr 29, 2013 | 6.487 | 6.487 | 6.285 | 6.319 | 1,727,286 | -0.10(-1.58%) |
Apr 26, 2013 | 6.395 | 6.454 | 6.386 | 6.420 | 2,388,996 | +0.03(+0.40%) |
Apr 25, 2013 | 6.589 | 6.665 | 6.361 | 6.395 | 2,822,047 | -0.13(-2.07%) |
Apr 24, 2013 | 6.454 | 6.563 | 6.437 | 6.530 | 1,686,692 | +0.07(+1.04%) |
Apr 23, 2013 | 6.378 | 6.466 | 6.336 | 6.462 | 1,638,173 | +0.08(+1.32%) |
Apr 22, 2013 | 6.276 | 6.407 | 6.150 | 6.378 | 1,617,707 | +0.15(+2.44%) |
Apr 19, 2013 | 6.209 | 6.310 | 6.158 | 6.226 | 1,402,027 | +0.02(+0.27%) |
Apr 18, 2013 | 6.158 | 6.217 | 6.057 | 6.209 | 2,174,904 | +0.08(+1.38%) |
Apr 17, 2013 | 6.217 | 6.243 | 6.023 | 6.125 | 2,371,591 | -0.13(-2.02%) |
Apr 16, 2013 | 6.260 | 6.336 | 6.217 | 6.251 | 2,058,381 | +0.06(+0.95%) |
Apr 15, 2013 | 6.555 | 6.555 | 6.158 | 6.192 | 4,208,737 | -0.37(-5.66%) |
Apr 12, 2013 | 6.513 | 6.580 | 6.479 | 6.563 | 2,584,458 | +0.02(+0.26%) |
Apr 11, 2013 | 6.470 | 6.580 | 6.395 | 6.546 | 2,888,724 | +0.06(+0.91%) |
Apr 10, 2013 | 6.260 | 6.487 | 6.234 | 6.487 | 3,488,936 | +0.27(+4.34%) |
Apr 09, 2013 | 6.285 | 6.285 | 6.201 | 6.217 | 2,990,816 | -0.07(-1.07%) |
Apr 08, 2013 | 6.184 | 6.302 | 6.167 | 6.285 | 2,707,782 | +0.09(+1.50%) |
Apr 05, 2013 | 6.251 | 6.268 | 6.108 | 6.192 | 3,016,535 | -0.01(-0.14%) |
Apr 04, 2013 | 6.217 | 6.226 | 6.125 | 6.201 | 2,306,237 | +0.00(+0.00%) |
Apr 03, 2013 | 6.276 | 6.293 | 6.133 | 6.201 | 4,238,797 | -0.06(-0.94%) |
Apr 02, 2013 | 6.251 | 6.327 | 6.243 | 6.260 | 3,704,281 | +0.01(+0.13%) |