Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.224 | 6.536 | 6.130 | 6.536 | 75,255 | +0.18(+2.82%) |
Jun 27, 2013 | 5.967 | 6.458 | 5.967 | 6.357 | 0 | +0.37(+6.26%) |
Jun 26, 2013 | 5.974 | 6.115 | 5.974 | 5.982 | 0 | -0.36(-5.66%) |
Jun 25, 2013 | 6.029 | 6.458 | 6.029 | 6.341 | 0 | +0.37(+6.27%) |
Jun 24, 2013 | 5.912 | 6.282 | 5.912 | 5.967 | 0 | +0.01(+0.13%) |
Jun 21, 2013 | 6.177 | 6.357 | 5.787 | 5.959 | 29,836 | -0.19(-3.05%) |
Jun 20, 2013 | 6.349 | 6.349 | 6.130 | 6.146 | 0 | -0.30(-4.60%) |
Jun 19, 2013 | 6.739 | 6.980 | 6.099 | 6.442 | 0 | -0.38(-5.60%) |
Jun 18, 2013 | 6.536 | 7.129 | 5.803 | 6.825 | 0 | +0.85(+14.23%) |
Jun 17, 2013 | 5.928 | 6.158 | 5.725 | 5.974 | 0 | +0.12(+2.13%) |
Jun 14, 2013 | 6.162 | 6.162 | 5.733 | 5.850 | 0 | -0.31(-5.06%) |
Jun 13, 2013 | 5.670 | 6.513 | 5.670 | 6.162 | 19,214 | +0.44(+7.78%) |
Jun 12, 2013 | 5.585 | 5.717 | 5.584 | 5.717 | 2,233 | -0.07(-1.21%) |
Jun 11, 2013 | 5.756 | 5.787 | 5.740 | 5.787 | 1,583 | +0.03(+0.54%) |
Jun 10, 2013 | 5.803 | 5.881 | 5.725 | 5.756 | 0 | -0.02(-0.27%) |
Jun 07, 2013 | 5.748 | 5.787 | 5.499 | 5.772 | 0 | +0.16(+2.92%) |
Jun 06, 2013 | 5.530 | 5.608 | 5.478 | 5.608 | 3,233 | +0.12(+2.13%) |
Jun 05, 2013 | 5.553 | 5.592 | 5.491 | 5.491 | 0 | -0.05(-0.98%) |
Jun 04, 2013 | 5.475 | 5.616 | 5.460 | 5.545 | 0 | -0.18(-3.13%) |
Jun 03, 2013 | 5.577 | 5.803 | 5.577 | 5.725 | 15,429 | +0.02(+0.27%) |
May 31, 2013 | 5.686 | 5.709 | 5.460 | 5.709 | 7,124 | -0.05(-0.95%) |
May 30, 2013 | 5.655 | 5.764 | 5.655 | 5.764 | 0 | +0.09(+1.65%) |
May 29, 2013 | 5.811 | 5.850 | 5.670 | 5.670 | 3,755 | -0.25(-4.22%) |
May 28, 2013 | 5.873 | 6.002 | 5.818 | 5.920 | 15,068 | +0.16(+2.85%) |
May 24, 2013 | 5.623 | 5.896 | 5.623 | 5.756 | 0 | +0.13(+2.36%) |
May 23, 2013 | 5.756 | 5.779 | 5.475 | 5.623 | 0 | -0.23(-3.99%) |
May 22, 2013 | 5.998 | 5.998 | 5.850 | 5.857 | 0 | -0.12(-2.09%) |
May 21, 2013 | 6.037 | 6.045 | 5.686 | 5.982 | 0 | -0.06(-1.03%) |
May 20, 2013 | 5.787 | 6.195 | 5.600 | 6.045 | 0 | +0.24(+4.17%) |
May 17, 2013 | 5.592 | 5.928 | 5.592 | 5.803 | 0 | +0.27(+4.94%) |
May 16, 2013 | 5.522 | 5.530 | 5.499 | 5.530 | 1,209 | +0.02(+0.42%) |
May 15, 2013 | 5.873 | 6.396 | 5.358 | 5.506 | 0 | +0.01(+0.14%) |
May 13, 2013 | 5.265 | 5.924 | 5.265 | 5.499 | 0 | +0.23(+4.44%) |
May 10, 2013 | 4.766 | 5.288 | 4.766 | 5.265 | 0 | +0.58(+12.31%) |
May 09, 2013 | 4.680 | 4.688 | 4.649 | 4.688 | 0 | -0.02(-0.33%) |
May 08, 2013 | 4.680 | 4.703 | 4.664 | 4.703 | 0 | -0.06(-1.31%) |
May 07, 2013 | 4.664 | 4.773 | 4.664 | 4.766 | 0 | -0.01(-0.16%) |
May 06, 2013 | 4.688 | 4.773 | 4.688 | 4.773 | 0 | +0.02(+0.33%) |
May 03, 2013 | 4.719 | 4.766 | 4.679 | 4.758 | 0 | +0.05(+1.16%) |
May 02, 2013 | 4.750 | 4.766 | 4.649 | 4.703 | 0 | +0.01(+0.17%) |
May 01, 2013 | 5.046 | 5.046 | 4.695 | 4.695 | 0 | -0.40(-7.81%) |
Apr 30, 2013 | 5.148 | 5.148 | 4.804 | 5.093 | 0 | -0.07(-1.36%) |
Apr 29, 2013 | 5.171 | 5.171 | 4.836 | 5.163 | 1,319 | +0.02(+0.30%) |
Apr 26, 2013 | 5.109 | 5.148 | 4.976 | 5.148 | 4,028 | +0.10(+2.01%) |
Apr 25, 2013 | 4.953 | 5.046 | 4.953 | 5.046 | 0 | +0.05(+1.09%) |
Apr 24, 2013 | 4.750 | 4.992 | 4.750 | 4.992 | 0 | +0.22(+4.58%) |
Apr 23, 2013 | 4.906 | 4.906 | 4.680 | 4.773 | 7,315 | -0.06(-1.29%) |
Apr 22, 2013 | 4.883 | 4.883 | 4.812 | 4.836 | 3,333 | -0.04(-0.80%) |
Apr 19, 2013 | 4.727 | 4.906 | 4.697 | 4.875 | 4,031 | +0.17(+3.65%) |
Apr 18, 2013 | 4.711 | 4.906 | 4.703 | 4.703 | 3,297 | +0.02(+0.50%) |
Apr 17, 2013 | 5.163 | 5.163 | 4.680 | 4.680 | 7,472 | -0.40(-7.83%) |
Apr 16, 2013 | 5.148 | 5.148 | 4.914 | 5.077 | 3,820 | +0.37(+7.78%) |
Apr 15, 2013 | 4.672 | 5.296 | 4.672 | 4.711 | 5,350 | +0.04(+0.83%) |
Apr 12, 2013 | 4.430 | 4.703 | 4.376 | 4.672 | 6,769 | +0.20(+4.54%) |
Apr 11, 2013 | 4.477 | 4.477 | 4.469 | 4.469 | 594 | -0.02(-0.52%) |
Apr 10, 2013 | 4.352 | 4.524 | 4.352 | 4.493 | 6,126 | +0.16(+3.78%) |
Apr 09, 2013 | 4.142 | 4.586 | 4.142 | 4.329 | 2,014 | +0.07(+1.65%) |
Apr 08, 2013 | 4.348 | 4.348 | 4.212 | 4.259 | 3,134 | +0.05(+1.11%) |
Apr 05, 2013 | 4.204 | 4.251 | 4.204 | 4.212 | 1,303 | -0.17(-3.91%) |
Apr 04, 2013 | 4.149 | 4.383 | 3.943 | 4.383 | 7,336 | +0.26(+6.24%) |
Apr 03, 2013 | 4.360 | 4.360 | 4.118 | 4.126 | 7,061 | -0.24(-5.54%) |
Apr 02, 2013 | 4.407 | 4.407 | 4.368 | 4.368 | 3,578 | -0.05(-1.06%) |