Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.520 | 6.567 | 6.472 | 6.537 | 398,226 | +0.01(+0.13%) |
Jun 27, 2013 | 6.459 | 6.541 | 6.433 | 6.528 | 625,629 | +0.11(+1.76%) |
Jun 26, 2013 | 6.355 | 6.437 | 6.325 | 6.416 | 614,616 | +0.12(+1.93%) |
Jun 25, 2013 | 6.168 | 6.303 | 6.160 | 6.294 | 688,349 | +0.15(+2.40%) |
Jun 24, 2013 | 6.281 | 6.286 | 6.021 | 6.147 | 1,356,019 | -0.23(-3.60%) |
Jun 21, 2013 | 6.407 | 6.407 | 6.288 | 6.377 | 496,916 | +0.03(+0.41%) |
Jun 20, 2013 | 6.580 | 6.580 | 6.251 | 6.351 | 1,305,544 | -0.29(-4.37%) |
Jun 19, 2013 | 6.706 | 6.741 | 6.641 | 6.641 | 306,248 | -0.06(-0.83%) |
Jun 18, 2013 | 6.576 | 6.748 | 6.576 | 6.696 | 543,977 | +0.11(+1.63%) |
Jun 17, 2013 | 6.649 | 6.683 | 6.580 | 6.589 | 504,003 | +0.00(+0.00%) |
Jun 14, 2013 | 6.597 | 6.658 | 6.589 | 6.589 | 366,783 | -0.03(-0.46%) |
Jun 13, 2013 | 6.546 | 6.619 | 6.472 | 6.619 | 549,706 | +0.06(+0.99%) |
Jun 12, 2013 | 6.670 | 6.683 | 6.528 | 6.554 | 428,569 | -0.12(-1.74%) |
Jun 11, 2013 | 6.696 | 6.739 | 6.623 | 6.670 | 419,896 | -0.09(-1.27%) |
Jun 10, 2013 | 6.782 | 6.795 | 6.696 | 6.757 | 466,165 | +0.00(+0.00%) |
Jun 07, 2013 | 6.645 | 6.761 | 6.645 | 6.757 | 559,780 | +0.11(+1.62%) |
Jun 06, 2013 | 6.502 | 6.649 | 6.490 | 6.649 | 655,512 | +0.16(+2.46%) |
Jun 05, 2013 | 6.589 | 6.610 | 6.464 | 6.490 | 1,367,958 | -0.15(-2.21%) |
Jun 04, 2013 | 6.666 | 6.731 | 6.528 | 6.636 | 2,158,777 | -0.01(-0.13%) |
Jun 03, 2013 | 6.834 | 6.843 | 6.554 | 6.645 | 1,862,320 | -0.19(-2.83%) |
May 31, 2013 | 7.028 | 7.088 | 6.825 | 6.838 | 764,688 | -0.22(-3.05%) |
May 30, 2013 | 6.989 | 7.088 | 6.989 | 7.054 | 629,295 | +0.04(+0.55%) |
May 29, 2013 | 7.187 | 7.213 | 6.963 | 7.015 | 725,326 | -0.19(-2.63%) |
May 28, 2013 | 7.217 | 7.256 | 7.148 | 7.204 | 534,570 | +0.03(+0.42%) |
May 24, 2013 | 7.260 | 7.260 | 7.147 | 7.174 | 458,551 | -0.10(-1.42%) |
May 23, 2013 | 7.136 | 7.291 | 7.036 | 7.278 | 605,627 | +0.07(+1.02%) |
May 22, 2013 | 7.260 | 7.321 | 7.196 | 7.204 | 678,005 | -0.02(-0.34%) |
May 21, 2013 | 7.238 | 7.293 | 7.212 | 7.229 | 552,262 | -0.01(-0.12%) |
May 20, 2013 | 7.152 | 7.249 | 7.105 | 7.238 | 715,688 | +0.07(+0.96%) |
May 17, 2013 | 7.186 | 7.186 | 7.152 | 7.169 | 415,724 | +0.06(+0.84%) |
May 16, 2013 | 7.058 | 7.148 | 7.049 | 7.109 | 502,336 | +0.05(+0.67%) |
May 15, 2013 | 7.058 | 7.077 | 6.972 | 7.062 | 669,984 | +0.07(+0.98%) |
May 13, 2013 | 6.904 | 6.998 | 6.900 | 6.994 | 376,576 | +0.06(+0.80%) |
May 10, 2013 | 6.951 | 6.977 | 6.895 | 6.938 | 356,411 | +0.00(+0.06%) |
May 09, 2013 | 6.977 | 6.977 | 6.895 | 6.934 | 478,425 | -0.06(-0.92%) |
May 08, 2013 | 6.977 | 7.011 | 6.934 | 6.998 | 400,963 | +0.06(+0.86%) |
May 07, 2013 | 6.942 | 6.951 | 6.861 | 6.938 | 691,836 | -0.01(-0.18%) |
May 06, 2013 | 6.900 | 6.955 | 6.891 | 6.951 | 444,258 | +0.04(+0.56%) |
May 03, 2013 | 6.891 | 6.947 | 6.857 | 6.912 | 433,109 | +0.06(+0.81%) |
May 02, 2013 | 6.754 | 6.870 | 6.754 | 6.857 | 434,681 | +0.11(+1.59%) |
May 01, 2013 | 6.780 | 6.831 | 6.750 | 6.750 | 378,620 | -0.05(-0.76%) |
Apr 30, 2013 | 6.797 | 6.844 | 6.788 | 6.801 | 424,317 | -0.00(-0.06%) |
Apr 29, 2013 | 6.797 | 6.840 | 6.745 | 6.805 | 419,250 | +0.00(+0.07%) |
Apr 26, 2013 | 6.728 | 6.810 | 6.733 | 6.801 | 331,640 | +0.07(+1.01%) |
Apr 25, 2013 | 6.630 | 6.750 | 6.630 | 6.733 | 592,050 | +0.10(+1.48%) |
Apr 24, 2013 | 6.613 | 6.651 | 6.604 | 6.634 | 341,248 | +0.02(+0.32%) |
Apr 23, 2013 | 6.591 | 6.655 | 6.587 | 6.613 | 430,011 | +0.06(+0.85%) |
Apr 22, 2013 | 6.570 | 6.591 | 6.519 | 6.557 | 317,846 | -0.01(-0.20%) |
Apr 19, 2013 | 6.540 | 6.583 | 6.514 | 6.570 | 336,937 | +0.04(+0.54%) |
Apr 18, 2013 | 6.594 | 6.603 | 6.509 | 6.535 | 428,779 | -0.07(-1.03%) |
Apr 17, 2013 | 6.586 | 6.611 | 6.560 | 6.603 | 458,650 | -0.01(-0.13%) |
Apr 16, 2013 | 6.586 | 6.628 | 6.573 | 6.611 | 358,413 | +0.07(+1.04%) |
Apr 15, 2013 | 6.590 | 6.611 | 6.535 | 6.543 | 445,147 | -0.05(-0.77%) |
Apr 12, 2013 | 6.641 | 6.662 | 6.552 | 6.594 | 642,433 | -0.09(-1.37%) |
Apr 11, 2013 | 6.637 | 6.688 | 6.637 | 6.686 | 316,610 | +0.03(+0.48%) |
Apr 10, 2013 | 6.560 | 6.675 | 6.543 | 6.654 | 609,450 | +0.09(+1.43%) |
Apr 09, 2013 | 6.556 | 6.573 | 6.539 | 6.560 | 547,297 | +0.01(+0.13%) |
Apr 08, 2013 | 6.556 | 6.556 | 6.518 | 6.552 | 816,562 | -0.02(-0.26%) |
Apr 05, 2013 | 6.535 | 6.594 | 6.505 | 6.569 | 699,465 | -0.03(-0.52%) |
Apr 04, 2013 | 6.611 | 6.624 | 6.573 | 6.603 | 376,761 | -0.01(-0.13%) |
Apr 03, 2013 | 6.603 | 6.645 | 6.586 | 6.611 | 437,722 | +0.00(+0.00%) |
Apr 02, 2013 | 6.726 | 6.777 | 6.590 | 6.611 | 1,152,010 | -0.08(-1.14%) |