Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.524 | 5.553 | 5.475 | 5.503 | 54,097 | +0.00(+0.06%) |
Jun 27, 2013 | 5.553 | 5.553 | 5.467 | 5.499 | 65,831 | -0.04(-0.77%) |
Jun 26, 2013 | 5.531 | 5.546 | 5.471 | 5.542 | 35,239 | +0.07(+1.37%) |
Jun 25, 2013 | 5.393 | 5.485 | 5.375 | 5.467 | 45,608 | +0.15(+2.74%) |
Jun 24, 2013 | 5.439 | 5.511 | 5.311 | 5.322 | 137,769 | -0.22(-3.98%) |
Jun 21, 2013 | 5.556 | 5.608 | 5.514 | 5.542 | 55,211 | +0.03(+0.52%) |
Jun 20, 2013 | 5.698 | 5.702 | 5.510 | 5.514 | 97,413 | -0.20(-3.54%) |
Jun 19, 2013 | 5.809 | 5.834 | 5.716 | 5.716 | 62,148 | -0.06(-1.11%) |
Jun 18, 2013 | 5.784 | 5.826 | 5.743 | 5.780 | 41,008 | +0.02(+0.43%) |
Jun 17, 2013 | 5.659 | 5.784 | 5.659 | 5.755 | 102,018 | +0.16(+2.86%) |
Jun 14, 2013 | 5.567 | 5.638 | 5.528 | 5.595 | 35,039 | +0.05(+0.83%) |
Jun 13, 2013 | 5.482 | 5.549 | 5.457 | 5.549 | 30,921 | +0.10(+1.76%) |
Jun 12, 2013 | 5.606 | 5.606 | 5.450 | 5.453 | 54,899 | -0.11(-1.92%) |
Jun 11, 2013 | 5.492 | 5.610 | 5.467 | 5.560 | 81,415 | +0.04(+0.71%) |
Jun 10, 2013 | 5.638 | 5.638 | 5.453 | 5.521 | 99,748 | -0.08(-1.46%) |
Jun 07, 2013 | 5.503 | 5.606 | 5.503 | 5.602 | 83,958 | +0.15(+2.67%) |
Jun 06, 2013 | 5.595 | 5.606 | 5.428 | 5.457 | 134,416 | -0.11(-2.04%) |
Jun 05, 2013 | 5.688 | 5.727 | 5.551 | 5.570 | 50,345 | -0.12(-2.12%) |
Jun 04, 2013 | 5.727 | 5.741 | 5.688 | 5.691 | 62,376 | -0.05(-0.87%) |
Jun 03, 2013 | 5.634 | 5.741 | 5.514 | 5.741 | 156,529 | +0.14(+2.54%) |
May 31, 2013 | 5.794 | 5.837 | 5.563 | 5.599 | 180,890 | -0.17(-2.96%) |
May 30, 2013 | 5.787 | 5.804 | 5.753 | 5.770 | 54,950 | +0.01(+0.12%) |
May 29, 2013 | 5.826 | 5.831 | 5.710 | 5.762 | 104,792 | -0.05(-0.92%) |
May 28, 2013 | 5.858 | 5.865 | 5.777 | 5.816 | 196,441 | +0.05(+0.93%) |
May 24, 2013 | 5.809 | 5.826 | 5.759 | 5.762 | 87,896 | -0.01(-0.12%) |
May 23, 2013 | 5.972 | 5.972 | 5.684 | 5.770 | 305,627 | -0.20(-3.28%) |
May 22, 2013 | 5.983 | 6.025 | 5.954 | 5.965 | 152,760 | +0.02(+0.30%) |
May 21, 2013 | 5.919 | 6.024 | 5.899 | 5.947 | 74,388 | +0.03(+0.59%) |
May 20, 2013 | 6.003 | 6.034 | 5.895 | 5.912 | 120,976 | -0.07(-1.22%) |
May 17, 2013 | 5.944 | 5.986 | 5.895 | 5.986 | 56,433 | +0.08(+1.42%) |
May 16, 2013 | 5.899 | 5.937 | 5.871 | 5.902 | 88,440 | +0.02(+0.30%) |
May 15, 2013 | 5.916 | 5.916 | 5.867 | 5.885 | 76,659 | +0.02(+0.42%) |
May 13, 2013 | 5.874 | 5.889 | 5.832 | 5.860 | 74,796 | +0.02(+0.30%) |
May 10, 2013 | 5.853 | 5.853 | 5.818 | 5.843 | 112,682 | -0.01(-0.24%) |
May 09, 2013 | 5.888 | 5.892 | 5.825 | 5.857 | 34,770 | -0.03(-0.59%) |
May 08, 2013 | 5.912 | 5.912 | 5.808 | 5.892 | 91,395 | -0.03(-0.59%) |
May 07, 2013 | 5.951 | 5.975 | 5.857 | 5.926 | 133,170 | -0.06(-0.99%) |
May 06, 2013 | 6.038 | 6.038 | 5.940 | 5.986 | 56,275 | -0.04(-0.64%) |
May 03, 2013 | 6.048 | 6.034 | 5.944 | 6.024 | 49,715 | +0.01(+0.23%) |
May 02, 2013 | 5.986 | 6.010 | 5.916 | 6.010 | 94,029 | +0.00(+0.06%) |
May 01, 2013 | 5.878 | 6.006 | 5.850 | 6.006 | 116,941 | +0.15(+2.50%) |
Apr 30, 2013 | 5.794 | 5.878 | 5.791 | 5.860 | 73,940 | +0.09(+1.63%) |
Apr 29, 2013 | 5.742 | 5.777 | 5.731 | 5.766 | 101,628 | +0.02(+0.42%) |
Apr 26, 2013 | 5.735 | 5.742 | 5.713 | 5.742 | 43,701 | +0.01(+0.12%) |
Apr 25, 2013 | 5.742 | 5.742 | 5.714 | 5.735 | 62,458 | -0.01(-0.12%) |
Apr 24, 2013 | 5.742 | 5.742 | 5.722 | 5.742 | 55,333 | +0.00(+0.00%) |
Apr 23, 2013 | 5.738 | 5.742 | 5.728 | 5.742 | 110,950 | +0.00(+0.06%) |
Apr 22, 2013 | 5.735 | 5.738 | 5.717 | 5.738 | 45,419 | +0.00(+0.06%) |
Apr 19, 2013 | 5.704 | 5.738 | 5.672 | 5.735 | 39,012 | +0.01(+0.12%) |
Apr 18, 2013 | 5.731 | 5.731 | 5.662 | 5.728 | 25,944 | -0.01(-0.18%) |
Apr 17, 2013 | 5.717 | 5.738 | 5.672 | 5.738 | 72,883 | +0.00(+0.00%) |
Apr 16, 2013 | 5.728 | 5.738 | 5.672 | 5.738 | 84,867 | +0.00(+0.00%) |
Apr 15, 2013 | 5.728 | 5.738 | 5.710 | 5.738 | 55,226 | +0.00(+0.00%) |
Apr 12, 2013 | 5.731 | 5.738 | 5.710 | 5.738 | 69,178 | +0.01(+0.24%) |
Apr 11, 2013 | 5.710 | 5.735 | 5.700 | 5.724 | 83,540 | +0.01(+0.18%) |
Apr 10, 2013 | 5.717 | 5.728 | 5.673 | 5.714 | 51,369 | +0.03(+0.49%) |
Apr 09, 2013 | 5.669 | 5.693 | 5.623 | 5.686 | 58,750 | +0.03(+0.55%) |
Apr 08, 2013 | 5.648 | 5.665 | 5.575 | 5.655 | 39,405 | +0.03(+0.49%) |
Apr 05, 2013 | 5.575 | 5.665 | 5.526 | 5.627 | 207,254 | +0.03(+0.56%) |
Apr 04, 2013 | 5.596 | 5.599 | 5.536 | 5.596 | 109,026 | +0.04(+0.69%) |
Apr 03, 2013 | 5.547 | 5.603 | 5.522 | 5.557 | 96,352 | -0.01(-0.13%) |
Apr 02, 2013 | 5.616 | 5.623 | 5.524 | 5.564 | 146,145 | -0.03(-0.62%) |