Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.348 | 6.415 | 6.247 | 6.403 | 35,197 | +0.07(+1.05%) |
Jun 27, 2013 | 6.199 | 6.391 | 6.199 | 6.337 | 129,510 | +0.11(+1.70%) |
Jun 26, 2013 | 6.176 | 6.258 | 6.141 | 6.231 | 155,268 | +0.09(+1.53%) |
Jun 25, 2013 | 6.090 | 6.156 | 6.070 | 6.137 | 58,697 | +0.11(+1.75%) |
Jun 24, 2013 | 6.078 | 6.090 | 5.953 | 6.031 | 121,709 | -0.13(-2.04%) |
Jun 21, 2013 | 6.247 | 6.247 | 6.117 | 6.156 | 101,713 | -0.05(-0.82%) |
Jun 20, 2013 | 6.419 | 6.419 | 6.199 | 6.207 | 95,277 | -0.30(-4.58%) |
Jun 19, 2013 | 6.513 | 6.517 | 6.470 | 6.505 | 39,239 | -0.01(-0.18%) |
Jun 18, 2013 | 6.505 | 6.533 | 6.474 | 6.517 | 23,106 | +0.03(+0.48%) |
Jun 17, 2013 | 6.552 | 6.615 | 6.474 | 6.486 | 92,605 | -0.05(-0.79%) |
Jun 14, 2013 | 6.521 | 6.607 | 6.442 | 6.537 | 36,884 | +0.03(+0.49%) |
Jun 13, 2013 | 6.446 | 6.520 | 6.415 | 6.505 | 39,464 | +0.09(+1.34%) |
Jun 12, 2013 | 6.442 | 6.477 | 6.384 | 6.419 | 65,551 | +0.04(+0.61%) |
Jun 11, 2013 | 6.364 | 6.482 | 6.356 | 6.380 | 129,209 | -0.09(-1.39%) |
Jun 10, 2013 | 6.584 | 6.599 | 6.454 | 6.470 | 156,444 | -0.09(-1.43%) |
Jun 07, 2013 | 6.525 | 6.610 | 6.521 | 6.564 | 56,292 | +0.07(+1.08%) |
Jun 06, 2013 | 6.431 | 6.497 | 6.361 | 6.493 | 46,445 | +0.05(+0.73%) |
Jun 05, 2013 | 6.478 | 6.513 | 6.443 | 6.447 | 91,103 | -0.08(-1.19%) |
Jun 04, 2013 | 6.509 | 6.532 | 6.470 | 6.525 | 43,654 | +0.02(+0.26%) |
Jun 03, 2013 | 6.618 | 6.618 | 6.486 | 6.508 | 42,102 | -0.08(-1.26%) |
May 31, 2013 | 6.716 | 6.716 | 6.571 | 6.591 | 117,116 | -0.12(-1.86%) |
May 30, 2013 | 6.700 | 6.766 | 6.657 | 6.716 | 58,358 | -0.02(-0.29%) |
May 29, 2013 | 6.805 | 6.805 | 6.630 | 6.735 | 95,839 | -0.09(-1.26%) |
May 28, 2013 | 6.864 | 6.895 | 6.797 | 6.821 | 87,760 | +0.03(+0.46%) |
May 24, 2013 | 6.829 | 6.829 | 6.780 | 6.790 | 62,873 | -0.09(-1.25%) |
May 23, 2013 | 6.860 | 6.886 | 6.809 | 6.875 | 45,843 | -0.06(-0.84%) |
May 22, 2013 | 6.957 | 6.992 | 6.911 | 6.934 | 43,533 | -0.04(-0.61%) |
May 21, 2013 | 7.012 | 7.012 | 6.903 | 6.977 | 64,202 | -0.03(-0.39%) |
May 20, 2013 | 6.872 | 7.051 | 6.872 | 7.004 | 75,663 | +0.10(+1.44%) |
May 17, 2013 | 6.934 | 6.934 | 6.875 | 6.904 | 28,999 | -0.00(-0.02%) |
May 16, 2013 | 6.887 | 6.965 | 6.852 | 6.906 | 78,732 | +0.03(+0.39%) |
May 15, 2013 | 6.891 | 6.898 | 6.825 | 6.879 | 84,610 | +0.03(+0.46%) |
May 13, 2013 | 6.821 | 6.848 | 6.805 | 6.848 | 123,436 | +0.04(+0.57%) |
May 10, 2013 | 6.790 | 6.879 | 6.727 | 6.809 | 98,074 | +0.04(+0.52%) |
May 09, 2013 | 6.801 | 6.817 | 6.755 | 6.774 | 37,091 | -0.03(-0.40%) |
May 08, 2013 | 6.766 | 6.809 | 6.742 | 6.801 | 62,473 | +0.04(+0.52%) |
May 07, 2013 | 6.747 | 6.766 | 6.688 | 6.766 | 83,009 | +0.02(+0.29%) |
May 06, 2013 | 6.747 | 6.778 | 6.747 | 6.747 | 81,415 | -0.02(-0.29%) |
May 03, 2013 | 6.692 | 6.789 | 6.669 | 6.766 | 82,210 | +0.10(+1.45%) |
May 02, 2013 | 6.650 | 6.700 | 6.611 | 6.669 | 74,111 | +0.04(+0.58%) |
May 01, 2013 | 6.592 | 6.677 | 6.580 | 6.630 | 139,916 | -0.01(-0.12%) |
Apr 30, 2013 | 6.646 | 6.646 | 6.611 | 6.638 | 96,838 | +0.02(+0.23%) |
Apr 29, 2013 | 6.623 | 6.657 | 6.611 | 6.623 | 75,607 | +0.00(+0.00%) |
Apr 26, 2013 | 6.572 | 6.623 | 6.607 | 6.623 | 59,932 | +0.02(+0.23%) |
Apr 25, 2013 | 6.646 | 6.657 | 6.592 | 6.607 | 68,391 | -0.04(-0.53%) |
Apr 24, 2013 | 6.623 | 6.661 | 6.549 | 6.642 | 72,603 | +0.02(+0.36%) |
Apr 23, 2013 | 6.553 | 6.692 | 6.505 | 6.619 | 197,746 | +0.09(+1.43%) |
Apr 22, 2013 | 6.526 | 6.530 | 6.433 | 6.526 | 45,094 | +0.04(+0.60%) |
Apr 19, 2013 | 6.467 | 6.514 | 6.429 | 6.487 | 63,287 | +0.06(+0.97%) |
Apr 18, 2013 | 6.425 | 6.491 | 6.413 | 6.425 | 58,877 | -0.02(-0.36%) |
Apr 17, 2013 | 6.475 | 6.491 | 6.421 | 6.448 | 57,084 | -0.07(-1.04%) |
Apr 16, 2013 | 6.498 | 6.564 | 6.444 | 6.516 | 108,106 | +0.01(+0.15%) |
Apr 15, 2013 | 6.475 | 6.595 | 6.438 | 6.506 | 128,367 | -0.01(-0.12%) |
Apr 12, 2013 | 6.467 | 6.518 | 6.467 | 6.514 | 67,406 | +0.04(+0.60%) |
Apr 11, 2013 | 6.417 | 6.495 | 6.417 | 6.475 | 75,024 | +0.04(+0.57%) |
Apr 10, 2013 | 6.355 | 6.445 | 6.355 | 6.439 | 72,912 | +0.10(+1.51%) |
Apr 09, 2013 | 6.289 | 6.343 | 6.289 | 6.343 | 38,801 | +0.04(+0.57%) |
Apr 08, 2013 | 6.324 | 6.362 | 6.293 | 6.307 | 58,153 | +0.00(+0.04%) |
Apr 05, 2013 | 6.278 | 6.324 | 6.278 | 6.305 | 31,750 | -0.00(-0.06%) |
Apr 04, 2013 | 6.339 | 6.355 | 6.301 | 6.308 | 49,670 | -0.03(-0.49%) |
Apr 03, 2013 | 6.362 | 6.362 | 6.328 | 6.339 | 34,185 | -0.02(-0.36%) |
Apr 02, 2013 | 6.332 | 6.362 | 6.320 | 6.362 | 52,191 | +0.05(+0.86%) |