Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.883 | 6.135 | 5.835 | 6.087 | 1,636,957 | +0.09(+1.54%) |
Jun 26, 2013 | 5.818 | 5.997 | 5.814 | 5.995 | 133,972 | +0.13(+2.21%) |
Jun 25, 2013 | 5.900 | 5.900 | 5.804 | 5.866 | 108,683 | +0.02(+0.29%) |
Jun 24, 2013 | 5.763 | 5.849 | 5.668 | 5.849 | 332,537 | +0.09(+1.54%) |
Jun 21, 2013 | 5.825 | 5.838 | 5.675 | 5.760 | 356,961 | -0.05(-0.82%) |
Jun 20, 2013 | 5.797 | 5.872 | 5.733 | 5.808 | 228,610 | +0.00(+0.06%) |
Jun 19, 2013 | 6.077 | 6.108 | 5.801 | 5.804 | 180,857 | -0.30(-4.86%) |
Jun 18, 2013 | 6.115 | 6.156 | 6.009 | 6.101 | 161,996 | -0.03(-0.45%) |
Jun 17, 2013 | 6.217 | 6.241 | 6.121 | 6.128 | 128,262 | -0.05(-0.83%) |
Jun 14, 2013 | 6.176 | 6.271 | 6.084 | 6.179 | 199,688 | +0.01(+0.17%) |
Jun 13, 2013 | 5.978 | 6.173 | 5.872 | 6.169 | 350,949 | +0.23(+3.91%) |
Jun 12, 2013 | 6.107 | 6.111 | 5.862 | 5.937 | 167,579 | -0.20(-3.22%) |
Jun 11, 2013 | 6.254 | 6.306 | 5.883 | 6.135 | 627,568 | -0.16(-2.49%) |
Jun 10, 2013 | 6.299 | 6.384 | 6.227 | 6.292 | 98,438 | +0.03(+0.54%) |
Jun 07, 2013 | 6.289 | 6.329 | 6.193 | 6.258 | 200,081 | -0.00(-0.05%) |
Jun 06, 2013 | 6.190 | 6.329 | 6.180 | 6.261 | 218,106 | +0.03(+0.55%) |
Jun 05, 2013 | 6.258 | 6.271 | 6.176 | 6.227 | 102,065 | -0.06(-1.03%) |
Jun 04, 2013 | 6.149 | 6.323 | 6.149 | 6.292 | 120,301 | +0.06(+1.04%) |
Jun 03, 2013 | 6.582 | 6.582 | 6.182 | 6.227 | 395,802 | -0.39(-5.88%) |
May 31, 2013 | 6.650 | 6.650 | 6.422 | 6.616 | 414,317 | -0.03(-0.51%) |
May 30, 2013 | 6.514 | 6.664 | 6.479 | 6.650 | 608,202 | +0.09(+1.40%) |
May 29, 2013 | 6.616 | 6.616 | 6.251 | 6.558 | 957,431 | -0.07(-1.08%) |
May 28, 2013 | 6.769 | 6.769 | 6.500 | 6.630 | 1,056,640 | -0.14(-2.07%) |
May 24, 2013 | 6.735 | 6.769 | 6.650 | 6.769 | 312,803 | +0.02(+0.30%) |
May 23, 2013 | 6.633 | 6.766 | 6.565 | 6.749 | 691,747 | +0.10(+1.49%) |
May 22, 2013 | 6.650 | 6.654 | 6.578 | 6.650 | 457,551 | -0.03(-0.41%) |
May 21, 2013 | 6.616 | 6.681 | 6.534 | 6.677 | 280,040 | +0.05(+0.82%) |
May 20, 2013 | 6.582 | 6.636 | 6.582 | 6.623 | 358,820 | +0.01(+0.21%) |
May 17, 2013 | 6.565 | 6.636 | 6.565 | 6.609 | 394,837 | +0.04(+0.62%) |
May 16, 2013 | 6.575 | 6.578 | 6.534 | 6.568 | 318,324 | +0.00(+0.05%) |
May 15, 2013 | 6.575 | 6.578 | 6.558 | 6.565 | 278,189 | -0.05(-0.72%) |
May 13, 2013 | 6.643 | 6.643 | 6.596 | 6.612 | 144,443 | -0.04(-0.67%) |
May 10, 2013 | 6.633 | 6.657 | 6.582 | 6.657 | 177,658 | -0.01(-0.10%) |
May 09, 2013 | 6.650 | 6.664 | 6.558 | 6.664 | 377,329 | -0.00(-0.05%) |
May 08, 2013 | 6.643 | 6.667 | 6.589 | 6.667 | 330,658 | +0.02(+0.36%) |
May 07, 2013 | 6.616 | 6.643 | 6.582 | 6.643 | 304,375 | +0.00(+0.05%) |
May 06, 2013 | 6.650 | 6.657 | 6.555 | 6.640 | 273,920 | -0.04(-0.56%) |
May 03, 2013 | 6.650 | 6.694 | 6.606 | 6.677 | 458,979 | +0.03(+0.46%) |
May 02, 2013 | 6.551 | 6.664 | 6.531 | 6.647 | 2,891,521 | +0.09(+1.40%) |