Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.329 | 5.433 | 5.297 | 5.416 | 34,406,828 | -0.03(-0.52%) |
Jun 27, 2013 | 5.399 | 5.500 | 5.390 | 5.444 | 23,869,854 | +0.05(+0.92%) |
Jun 26, 2013 | 5.357 | 5.465 | 5.357 | 5.394 | 23,823,154 | +0.16(+3.00%) |
Jun 25, 2013 | 5.303 | 5.303 | 5.159 | 5.237 | 30,238,318 | +0.02(+0.40%) |
Jun 24, 2013 | 5.175 | 5.308 | 5.020 | 5.217 | 28,675,766 | -0.11(-2.02%) |
Jun 21, 2013 | 5.374 | 5.376 | 5.204 | 5.324 | 24,138,256 | +0.00(+0.08%) |
Jun 20, 2013 | 5.233 | 5.350 | 5.138 | 5.320 | 49,248,312 | -0.13(-2.43%) |
Jun 19, 2013 | 5.663 | 5.721 | 5.419 | 5.452 | 41,064,436 | -0.20(-3.58%) |
Jun 18, 2013 | 5.659 | 5.713 | 5.618 | 5.655 | 26,717,588 | -0.12(-2.01%) |
Jun 17, 2013 | 5.799 | 5.833 | 5.709 | 5.771 | 18,170,238 | -0.01(-0.21%) |
Jun 14, 2013 | 5.923 | 5.928 | 5.773 | 5.783 | 17,191,414 | -0.08(-1.41%) |
Jun 13, 2013 | 5.957 | 5.981 | 5.861 | 5.866 | 17,147,446 | -0.05(-0.84%) |
Jun 12, 2013 | 5.990 | 6.031 | 5.837 | 5.915 | 16,836,120 | -0.09(-1.45%) |
Jun 11, 2013 | 6.039 | 6.064 | 5.932 | 6.002 | 18,592,646 | -0.20(-3.26%) |
Jun 10, 2013 | 6.155 | 6.234 | 6.072 | 6.205 | 13,309,323 | -0.01(-0.13%) |
Jun 07, 2013 | 6.176 | 6.337 | 6.126 | 6.213 | 17,932,810 | -0.07(-1.05%) |
Jun 06, 2013 | 6.188 | 6.283 | 6.163 | 6.279 | 16,337,930 | +0.07(+1.20%) |
Jun 05, 2013 | 6.440 | 6.440 | 6.200 | 6.205 | 18,436,616 | -0.18(-2.78%) |
Jun 04, 2013 | 6.552 | 6.560 | 6.341 | 6.382 | 13,371,600 | -0.15(-2.35%) |
Jun 03, 2013 | 6.626 | 6.643 | 6.474 | 6.536 | 15,576,382 | -0.13(-1.92%) |
May 31, 2013 | 6.606 | 6.664 | 6.519 | 6.664 | 26,910,244 | -0.06(-0.86%) |
May 30, 2013 | 6.536 | 6.783 | 6.516 | 6.721 | 12,114,200 | +0.07(+1.12%) |
May 29, 2013 | 6.808 | 6.862 | 6.639 | 6.647 | 12,674,868 | -0.27(-3.94%) |
May 28, 2013 | 6.973 | 7.015 | 6.883 | 6.920 | 12,084,209 | +0.00(+0.00%) |
May 24, 2013 | 6.990 | 7.019 | 6.862 | 6.920 | 24,284,778 | -0.09(-1.24%) |
May 23, 2013 | 6.994 | 7.052 | 6.920 | 7.007 | 15,247,271 | -0.05(-0.70%) |
May 22, 2013 | 7.102 | 7.230 | 7.048 | 7.056 | 16,572,517 | -0.05(-0.64%) |
May 21, 2013 | 7.102 | 7.126 | 6.998 | 7.102 | 11,461,891 | +0.00(+0.06%) |
May 20, 2013 | 7.015 | 7.097 | 6.984 | 7.097 | 17,993,182 | +0.13(+1.84%) |
May 17, 2013 | 6.862 | 6.969 | 6.862 | 6.969 | 11,686,162 | +0.12(+1.81%) |
May 16, 2013 | 6.850 | 6.920 | 6.833 | 6.845 | 15,111,918 | -0.00(-0.06%) |
May 15, 2013 | 6.808 | 6.916 | 6.794 | 6.850 | 10,389,974 | +0.02(+0.36%) |
May 13, 2013 | 6.891 | 6.895 | 6.771 | 6.825 | 9,088,522 | -0.03(-0.42%) |
May 10, 2013 | 6.916 | 6.928 | 6.829 | 6.854 | 11,204,495 | -0.02(-0.30%) |
May 09, 2013 | 7.019 | 7.064 | 6.837 | 6.874 | 8,749,070 | -0.10(-1.48%) |
May 08, 2013 | 7.011 | 7.060 | 6.953 | 6.978 | 17,673,104 | +0.08(+1.14%) |
May 07, 2013 | 6.742 | 6.940 | 6.738 | 6.899 | 9,295,781 | +0.19(+2.83%) |
May 06, 2013 | 6.788 | 6.792 | 6.676 | 6.709 | 8,594,259 | -0.12(-1.81%) |
May 03, 2013 | 6.854 | 6.899 | 6.829 | 6.833 | 12,886,457 | +0.03(+0.48%) |
May 02, 2013 | 6.916 | 6.953 | 6.759 | 6.800 | 11,317,447 | -0.01(-0.12%) |
May 01, 2013 | 6.850 | 6.870 | 6.763 | 6.808 | 17,296,530 | -0.04(-0.60%) |
Apr 30, 2013 | 6.614 | 6.866 | 6.579 | 6.850 | 21,686,908 | +0.21(+3.24%) |
Apr 29, 2013 | 6.639 | 6.670 | 6.546 | 6.635 | 16,597,269 | +0.07(+1.01%) |
Apr 26, 2013 | 6.767 | 6.763 | 6.540 | 6.569 | 15,612,641 | -0.19(-2.87%) |
Apr 25, 2013 | 6.730 | 6.779 | 6.668 | 6.763 | 17,679,448 | +0.02(+0.24%) |
Apr 24, 2013 | 6.734 | 6.812 | 6.730 | 6.746 | 19,955,718 | +0.05(+0.80%) |
Apr 23, 2013 | 6.676 | 6.763 | 6.647 | 6.693 | 15,172,899 | +0.08(+1.19%) |
Apr 22, 2013 | 6.730 | 6.734 | 6.592 | 6.614 | 11,352,307 | -0.07(-1.11%) |
Apr 19, 2013 | 6.577 | 6.703 | 6.519 | 6.689 | 13,081,620 | +0.08(+1.19%) |
Apr 18, 2013 | 6.759 | 6.767 | 6.557 | 6.610 | 16,635,348 | -0.16(-2.38%) |
Apr 17, 2013 | 6.932 | 6.945 | 6.705 | 6.771 | 24,596,786 | -0.27(-3.87%) |
Apr 16, 2013 | 7.007 | 7.085 | 6.974 | 7.044 | 11,517,571 | +0.11(+1.55%) |
Apr 15, 2013 | 7.122 | 7.130 | 6.936 | 6.936 | 19,089,198 | -0.26(-3.61%) |
Apr 12, 2013 | 7.225 | 7.263 | 7.147 | 7.196 | 17,431,186 | -0.00(-0.06%) |
Apr 11, 2013 | 7.300 | 7.302 | 7.176 | 7.201 | 11,077,900 | -0.05(-0.63%) |
Apr 10, 2013 | 7.097 | 7.345 | 7.093 | 7.246 | 17,180,928 | +0.20(+2.87%) |
Apr 09, 2013 | 6.978 | 7.106 | 6.916 | 7.044 | 10,794,511 | +0.17(+2.40%) |
Apr 08, 2013 | 6.932 | 6.932 | 6.804 | 6.879 | 12,711,098 | -0.07(-0.95%) |
Apr 05, 2013 | 6.817 | 6.969 | 6.730 | 6.945 | 22,565,916 | +0.11(+1.57%) |
Apr 04, 2013 | 6.895 | 6.920 | 6.808 | 6.837 | 15,281,566 | -0.04(-0.54%) |
Apr 03, 2013 | 6.854 | 6.920 | 6.850 | 6.874 | 10,963,418 | -0.02(-0.30%) |
Apr 02, 2013 | 6.974 | 6.982 | 6.860 | 6.895 | 11,751,841 | -0.06(-0.83%) |