Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.058 | 5.265 | 5.040 | 5.148 | 1,632,934 | +0.04(+0.88%) |
Jun 27, 2013 | 5.058 | 5.261 | 5.049 | 5.103 | 489,417 | +0.13(+2.53%) |
Jun 26, 2013 | 5.049 | 5.067 | 4.878 | 4.977 | 438,452 | -0.02(-0.36%) |
Jun 25, 2013 | 5.013 | 5.040 | 4.878 | 4.995 | 507,089 | +0.08(+1.65%) |
Jun 24, 2013 | 4.878 | 4.995 | 4.640 | 4.914 | 742,646 | -0.09(-1.80%) |
Jun 21, 2013 | 5.166 | 5.184 | 4.973 | 5.004 | 1,455,450 | -0.16(-3.14%) |
Jun 20, 2013 | 5.319 | 5.319 | 5.130 | 5.166 | 498,610 | -0.25(-4.65%) |
Jun 19, 2013 | 5.445 | 5.535 | 5.337 | 5.418 | 327,377 | -0.03(-0.50%) |
Jun 18, 2013 | 5.364 | 5.445 | 5.319 | 5.445 | 255,215 | +0.10(+1.85%) |
Jun 17, 2013 | 5.346 | 5.427 | 5.279 | 5.346 | 334,689 | +0.08(+1.54%) |
Jun 14, 2013 | 5.454 | 5.454 | 5.256 | 5.265 | 279,743 | -0.19(-3.47%) |
Jun 13, 2013 | 5.310 | 5.481 | 5.283 | 5.454 | 195,969 | +0.13(+2.36%) |
Jun 12, 2013 | 5.490 | 5.553 | 5.310 | 5.328 | 325,747 | -0.14(-2.47%) |
Jun 11, 2013 | 5.535 | 5.625 | 5.427 | 5.463 | 501,535 | -0.19(-3.34%) |
Jun 10, 2013 | 5.706 | 5.724 | 5.553 | 5.652 | 257,076 | -0.05(-0.79%) |
Jun 07, 2013 | 5.571 | 5.715 | 5.517 | 5.697 | 512,310 | +0.23(+4.28%) |
Jun 06, 2013 | 5.445 | 5.558 | 5.364 | 5.463 | 473,982 | +0.02(+0.33%) |
Jun 05, 2013 | 5.346 | 5.481 | 5.238 | 5.445 | 643,719 | +0.11(+2.02%) |
Jun 04, 2013 | 5.229 | 5.436 | 5.148 | 5.337 | 1,925,663 | +0.11(+2.07%) |
Jun 03, 2013 | 5.463 | 5.580 | 5.139 | 5.229 | 1,314,834 | -0.28(-5.07%) |
May 31, 2013 | 5.580 | 5.634 | 5.436 | 5.508 | 501,520 | -0.15(-2.70%) |
May 30, 2013 | 5.697 | 5.715 | 5.562 | 5.661 | 328,801 | -0.03(-0.47%) |
May 29, 2013 | 5.679 | 5.778 | 5.625 | 5.688 | 299,879 | -0.06(-1.10%) |
May 28, 2013 | 5.769 | 5.832 | 5.670 | 5.751 | 443,755 | +0.11(+1.91%) |
May 24, 2013 | 5.535 | 5.661 | 5.472 | 5.643 | 347,232 | +0.11(+1.95%) |
May 23, 2013 | 5.508 | 5.607 | 5.463 | 5.535 | 433,439 | -0.02(-0.32%) |
May 22, 2013 | 5.742 | 5.895 | 5.544 | 5.553 | 808,921 | -0.18(-3.14%) |
May 21, 2013 | 5.931 | 5.931 | 5.715 | 5.733 | 276,055 | -0.18(-3.04%) |
May 20, 2013 | 5.742 | 5.913 | 5.688 | 5.913 | 474,614 | +0.19(+3.30%) |
May 17, 2013 | 5.715 | 5.768 | 5.652 | 5.724 | 438,608 | +0.07(+1.27%) |
May 16, 2013 | 5.751 | 5.751 | 5.625 | 5.652 | 366,668 | -0.09(-1.57%) |
May 15, 2013 | 5.652 | 5.778 | 5.562 | 5.742 | 553,250 | -0.11(-1.85%) |
May 13, 2013 | 6.138 | 6.147 | 5.742 | 5.850 | 845,053 | -0.34(-5.52%) |
May 10, 2013 | 6.678 | 6.678 | 5.985 | 6.192 | 881,527 | -0.56(-8.27%) |
May 09, 2013 | 6.633 | 6.759 | 6.507 | 6.750 | 636,047 | +0.10(+1.49%) |
May 08, 2013 | 6.507 | 6.651 | 6.462 | 6.651 | 599,491 | +0.13(+1.93%) |
May 07, 2013 | 6.273 | 6.534 | 6.237 | 6.525 | 437,362 | +0.26(+4.17%) |
May 06, 2013 | 6.372 | 6.390 | 6.219 | 6.264 | 359,424 | -0.11(-1.69%) |
May 03, 2013 | 6.057 | 6.399 | 5.931 | 6.372 | 514,144 | +0.44(+7.44%) |
May 02, 2013 | 5.661 | 5.949 | 5.589 | 5.931 | 487,232 | +0.32(+5.78%) |
May 01, 2013 | 6.030 | 6.030 | 5.580 | 5.607 | 800,556 | -0.44(-7.29%) |
Apr 30, 2013 | 6.048 | 6.093 | 5.940 | 6.048 | 245,842 | +0.00(+0.00%) |
Apr 29, 2013 | 6.030 | 6.111 | 5.970 | 6.048 | 151,174 | +0.10(+1.66%) |
Apr 26, 2013 | 6.066 | 6.066 | 5.940 | 5.949 | 256,406 | -0.12(-1.93%) |
Apr 25, 2013 | 6.228 | 6.300 | 6.048 | 6.066 | 385,727 | -0.10(-1.61%) |
Apr 24, 2013 | 5.967 | 6.165 | 5.967 | 6.165 | 289,669 | +0.23(+3.79%) |
Apr 23, 2013 | 5.859 | 5.958 | 5.823 | 5.940 | 984,154 | +0.14(+2.48%) |
Apr 22, 2013 | 5.859 | 5.922 | 5.670 | 5.796 | 301,144 | -0.05(-0.92%) |
Apr 19, 2013 | 5.976 | 6.048 | 5.832 | 5.850 | 413,719 | -0.11(-1.81%) |
Apr 18, 2013 | 5.886 | 5.985 | 5.751 | 5.958 | 448,895 | +0.12(+2.00%) |
Apr 17, 2013 | 5.949 | 5.967 | 5.715 | 5.841 | 657,999 | -0.18(-2.99%) |
Apr 16, 2013 | 5.895 | 6.030 | 5.729 | 6.021 | 805,565 | +0.26(+4.53%) |
Apr 15, 2013 | 6.129 | 6.165 | 5.733 | 5.760 | 859,208 | -0.49(-7.78%) |
Apr 12, 2013 | 6.381 | 6.426 | 6.138 | 6.246 | 529,344 | -0.22(-3.34%) |
Apr 11, 2013 | 6.561 | 6.660 | 6.444 | 6.462 | 555,765 | -0.11(-1.64%) |
Apr 10, 2013 | 6.435 | 6.624 | 6.399 | 6.570 | 678,885 | +0.18(+2.82%) |
Apr 09, 2013 | 6.525 | 6.552 | 6.390 | 6.390 | 388,781 | -0.11(-1.66%) |
Apr 08, 2013 | 6.417 | 6.507 | 6.372 | 6.498 | 344,874 | +0.14(+2.27%) |
Apr 05, 2013 | 6.129 | 6.408 | 6.129 | 6.354 | 535,247 | +0.07(+1.15%) |
Apr 04, 2013 | 6.327 | 6.372 | 6.237 | 6.282 | 479,346 | -0.04(-0.57%) |
Apr 03, 2013 | 6.552 | 6.570 | 6.273 | 6.318 | 518,609 | -0.23(-3.57%) |
Apr 02, 2013 | 6.714 | 6.732 | 6.543 | 6.552 | 348,486 | -0.09(-1.35%) |