Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.104 | 5.313 | 5.086 | 5.195 | 1,618,167 | +0.05(+0.88%) |
Jun 27, 2013 | 5.104 | 5.309 | 5.095 | 5.150 | 484,991 | +0.13(+2.53%) |
Jun 26, 2013 | 5.095 | 5.114 | 4.923 | 5.023 | 434,487 | -0.02(-0.36%) |
Jun 25, 2013 | 5.059 | 5.086 | 4.923 | 5.041 | 502,503 | +0.08(+1.65%) |
Jun 24, 2013 | 4.923 | 5.041 | 4.682 | 4.959 | 735,930 | -0.09(-1.80%) |
Jun 21, 2013 | 5.213 | 5.232 | 5.018 | 5.050 | 1,442,289 | -0.16(-3.14%) |
Jun 20, 2013 | 5.368 | 5.368 | 5.177 | 5.213 | 494,102 | -0.25(-4.65%) |
Jun 19, 2013 | 5.495 | 5.586 | 5.386 | 5.468 | 324,416 | -0.03(-0.50%) |
Jun 18, 2013 | 5.413 | 5.495 | 5.368 | 5.495 | 252,907 | +0.10(+1.85%) |
Jun 17, 2013 | 5.395 | 5.477 | 5.327 | 5.395 | 331,662 | +0.08(+1.54%) |
Jun 14, 2013 | 5.504 | 5.504 | 5.304 | 5.313 | 277,213 | -0.19(-3.47%) |
Jun 13, 2013 | 5.359 | 5.531 | 5.332 | 5.504 | 194,196 | +0.13(+2.36%) |
Jun 12, 2013 | 5.540 | 5.604 | 5.359 | 5.377 | 322,801 | -0.14(-2.47%) |
Jun 11, 2013 | 5.586 | 5.677 | 5.477 | 5.513 | 496,999 | -0.19(-3.34%) |
Jun 10, 2013 | 5.758 | 5.777 | 5.604 | 5.704 | 254,751 | -0.05(-0.79%) |
Jun 07, 2013 | 5.622 | 5.767 | 5.568 | 5.749 | 507,677 | +0.24(+4.28%) |
Jun 06, 2013 | 5.495 | 5.609 | 5.413 | 5.513 | 469,696 | +0.02(+0.33%) |
Jun 05, 2013 | 5.395 | 5.531 | 5.286 | 5.495 | 637,898 | +0.11(+2.02%) |
Jun 04, 2013 | 5.277 | 5.486 | 5.195 | 5.386 | 1,908,249 | +0.11(+2.07%) |
Jun 03, 2013 | 5.513 | 5.631 | 5.186 | 5.277 | 1,302,944 | -0.28(-5.07%) |
May 31, 2013 | 5.631 | 5.686 | 5.486 | 5.559 | 496,985 | -0.15(-2.70%) |
May 30, 2013 | 5.749 | 5.767 | 5.613 | 5.713 | 325,828 | -0.03(-0.47%) |
May 29, 2013 | 5.731 | 5.831 | 5.677 | 5.740 | 297,168 | -0.06(-1.10%) |
May 28, 2013 | 5.822 | 5.886 | 5.722 | 5.804 | 439,742 | +0.11(+1.91%) |
May 24, 2013 | 5.586 | 5.713 | 5.522 | 5.695 | 344,092 | +0.11(+1.95%) |
May 23, 2013 | 5.559 | 5.658 | 5.513 | 5.586 | 429,519 | -0.02(-0.32%) |
May 22, 2013 | 5.795 | 5.949 | 5.595 | 5.604 | 801,606 | -0.18(-3.14%) |
May 21, 2013 | 5.985 | 5.985 | 5.767 | 5.786 | 273,559 | -0.18(-3.04%) |
May 20, 2013 | 5.795 | 5.967 | 5.740 | 5.967 | 470,322 | +0.19(+3.30%) |
May 17, 2013 | 5.767 | 5.821 | 5.704 | 5.777 | 434,642 | +0.07(+1.27%) |
May 16, 2013 | 5.804 | 5.804 | 5.677 | 5.704 | 363,352 | -0.09(-1.57%) |
May 15, 2013 | 5.704 | 5.831 | 5.613 | 5.795 | 548,247 | -0.11(-1.85%) |
May 13, 2013 | 6.194 | 6.203 | 5.795 | 5.904 | 837,411 | -0.35(-5.52%) |
May 10, 2013 | 6.739 | 6.739 | 6.040 | 6.249 | 873,555 | -0.56(-8.27%) |
May 09, 2013 | 6.694 | 6.821 | 6.567 | 6.812 | 630,295 | +0.10(+1.49%) |
May 08, 2013 | 6.567 | 6.712 | 6.521 | 6.712 | 594,070 | +0.13(+1.93%) |
May 07, 2013 | 6.331 | 6.594 | 6.294 | 6.585 | 433,407 | +0.26(+4.17%) |
May 06, 2013 | 6.431 | 6.449 | 6.276 | 6.322 | 356,174 | -0.11(-1.69%) |
May 03, 2013 | 6.113 | 6.458 | 5.985 | 6.431 | 509,495 | +0.45(+7.44%) |
May 02, 2013 | 5.713 | 6.004 | 5.640 | 5.985 | 482,826 | +0.33(+5.78%) |
May 01, 2013 | 6.085 | 6.085 | 5.631 | 5.658 | 793,316 | -0.45(-7.29%) |
Apr 30, 2013 | 6.104 | 6.149 | 5.995 | 6.104 | 243,619 | +0.00(+0.00%) |
Apr 29, 2013 | 6.085 | 6.167 | 6.024 | 6.104 | 149,807 | +0.10(+1.66%) |
Apr 26, 2013 | 6.122 | 6.122 | 5.995 | 6.004 | 254,088 | -0.12(-1.93%) |
Apr 25, 2013 | 6.285 | 6.358 | 6.104 | 6.122 | 382,239 | -0.10(-1.61%) |
Apr 24, 2013 | 6.022 | 6.222 | 6.022 | 6.222 | 287,049 | +0.23(+3.79%) |
Apr 23, 2013 | 5.913 | 6.013 | 5.876 | 5.995 | 975,255 | +0.15(+2.48%) |
Apr 22, 2013 | 5.913 | 5.976 | 5.722 | 5.849 | 298,421 | -0.05(-0.92%) |
Apr 19, 2013 | 6.031 | 6.104 | 5.886 | 5.904 | 409,977 | -0.11(-1.81%) |
Apr 18, 2013 | 5.940 | 6.040 | 5.804 | 6.013 | 444,836 | +0.12(+2.00%) |
Apr 17, 2013 | 6.004 | 6.022 | 5.767 | 5.895 | 652,049 | -0.18(-2.99%) |
Apr 16, 2013 | 5.949 | 6.085 | 5.781 | 6.076 | 798,281 | +0.26(+4.53%) |
Apr 15, 2013 | 6.185 | 6.222 | 5.786 | 5.813 | 851,438 | -0.49(-7.78%) |
Apr 12, 2013 | 6.440 | 6.485 | 6.194 | 6.303 | 524,557 | -0.22(-3.34%) |
Apr 11, 2013 | 6.621 | 6.721 | 6.503 | 6.521 | 550,739 | -0.11(-1.64%) |
Apr 10, 2013 | 6.494 | 6.685 | 6.458 | 6.630 | 672,746 | +0.18(+2.82%) |
Apr 09, 2013 | 6.585 | 6.612 | 6.449 | 6.449 | 385,265 | -0.11(-1.66%) |
Apr 08, 2013 | 6.476 | 6.567 | 6.431 | 6.558 | 341,755 | +0.15(+2.27%) |
Apr 05, 2013 | 6.185 | 6.467 | 6.185 | 6.412 | 530,407 | +0.07(+1.15%) |
Apr 04, 2013 | 6.385 | 6.431 | 6.294 | 6.340 | 475,011 | -0.04(-0.57%) |
Apr 03, 2013 | 6.612 | 6.630 | 6.331 | 6.376 | 513,920 | -0.24(-3.57%) |
Apr 02, 2013 | 6.776 | 6.794 | 6.603 | 6.612 | 345,334 | -0.09(-1.36%) |