Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.367 | 4.470 | 4.367 | 4.405 | 2,773,597 | +0.01(+0.16%) |
Jun 26, 2013 | 4.353 | 4.430 | 4.316 | 4.398 | 1,978,910 | -0.00(-0.08%) |
Jun 25, 2013 | 4.422 | 4.484 | 4.346 | 4.401 | 3,440,286 | +0.03(+0.71%) |
Jun 24, 2013 | 4.470 | 4.470 | 4.350 | 4.371 | 4,565,569 | -0.13(-2.83%) |
Jun 21, 2013 | 4.529 | 4.573 | 4.450 | 4.498 | 26,833,538 | -0.17(-3.54%) |
Jun 20, 2013 | 5.007 | 5.036 | 4.628 | 4.663 | 4,308,612 | -0.43(-8.38%) |
Jun 19, 2013 | 5.306 | 5.306 | 5.055 | 5.089 | 1,639,706 | -0.30(-5.55%) |
Jun 18, 2013 | 5.357 | 6.413 | 5.055 | 5.388 | 2,281,534 | -0.09(-1.63%) |
Jun 17, 2013 | 5.543 | 5.543 | 5.467 | 5.478 | 95,016 | -0.02(-0.38%) |
Jun 14, 2013 | 5.447 | 5.529 | 5.433 | 5.498 | 161,260 | +0.08(+1.40%) |
Jun 13, 2013 | 5.433 | 5.516 | 5.402 | 5.423 | 331,939 | +0.01(+0.19%) |
Jun 12, 2013 | 5.536 | 5.536 | 5.368 | 5.412 | 261,043 | -0.07(-1.32%) |
Jun 11, 2013 | 5.498 | 5.540 | 5.450 | 5.485 | 58,673 | -0.05(-0.93%) |
Jun 10, 2013 | 5.626 | 5.626 | 5.529 | 5.536 | 33,076 | -0.07(-1.29%) |
Jun 07, 2013 | 5.581 | 5.633 | 5.461 | 5.608 | 115,803 | +0.02(+0.37%) |
Jun 06, 2013 | 5.447 | 5.626 | 5.419 | 5.588 | 98,570 | +0.15(+2.78%) |
Jun 05, 2013 | 5.485 | 5.529 | 5.423 | 5.437 | 71,745 | -0.06(-1.06%) |
Jun 04, 2013 | 5.571 | 5.588 | 5.488 | 5.495 | 142,889 | -0.08(-1.42%) |
Jun 03, 2013 | 5.567 | 5.616 | 5.502 | 5.574 | 285,343 | +0.00(+0.00%) |
May 31, 2013 | 5.653 | 5.756 | 5.543 | 5.574 | 164,793 | -0.12(-2.11%) |
May 30, 2013 | 5.746 | 5.784 | 5.629 | 5.694 | 86,693 | -0.06(-0.96%) |
May 29, 2013 | 5.777 | 5.787 | 5.633 | 5.749 | 240,052 | -0.02(-0.42%) |
May 28, 2013 | 5.822 | 5.884 | 5.746 | 5.774 | 282,903 | -0.00(-0.06%) |
May 24, 2013 | 5.818 | 5.818 | 5.746 | 5.777 | 66,743 | -0.04(-0.71%) |
May 23, 2013 | 5.708 | 5.825 | 5.708 | 5.818 | 64,074 | +0.06(+0.95%) |
May 22, 2013 | 5.794 | 5.818 | 5.718 | 5.763 | 118,400 | -0.04(-0.77%) |
May 21, 2013 | 5.760 | 5.808 | 5.746 | 5.808 | 134,811 | +0.02(+0.36%) |
May 20, 2013 | 5.839 | 5.842 | 5.736 | 5.787 | 124,935 | -0.05(-0.88%) |
May 17, 2013 | 5.780 | 5.839 | 5.705 | 5.839 | 371,621 | +0.09(+1.62%) |
May 16, 2013 | 5.804 | 5.842 | 5.663 | 5.746 | 239,723 | -0.08(-1.30%) |
May 15, 2013 | 5.804 | 5.897 | 5.736 | 5.822 | 255,011 | +0.02(+0.36%) |
May 13, 2013 | 5.732 | 5.804 | 5.732 | 5.801 | 101,109 | +0.01(+0.24%) |
May 10, 2013 | 5.811 | 5.811 | 5.708 | 5.787 | 77,864 | -0.01(-0.18%) |
May 09, 2013 | 5.811 | 5.839 | 5.767 | 5.798 | 164,433 | -0.01(-0.24%) |
May 08, 2013 | 5.801 | 5.829 | 5.748 | 5.811 | 106,294 | +0.02(+0.42%) |
May 07, 2013 | 5.760 | 5.849 | 5.732 | 5.787 | 160,571 | +0.06(+1.08%) |
May 06, 2013 | 5.705 | 5.756 | 5.690 | 5.725 | 60,680 | +0.01(+0.24%) |
May 03, 2013 | 5.725 | 5.743 | 5.691 | 5.712 | 77,800 | -0.01(-0.18%) |
May 02, 2013 | 5.657 | 5.732 | 5.624 | 5.722 | 99,364 | +0.08(+1.46%) |
May 01, 2013 | 5.756 | 5.777 | 5.639 | 5.639 | 175,815 | -0.15(-2.55%) |
Apr 30, 2013 | 5.743 | 5.791 | 5.713 | 5.787 | 131,350 | +0.01(+0.24%) |
Apr 29, 2013 | 5.739 | 5.794 | 5.708 | 5.774 | 80,327 | +0.03(+0.54%) |
Apr 26, 2013 | 5.746 | 5.760 | 5.715 | 5.743 | 88,676 | +0.00(+0.00%) |
Apr 25, 2013 | 5.811 | 5.818 | 5.715 | 5.743 | 127,491 | -0.04(-0.71%) |
Apr 24, 2013 | 5.729 | 5.791 | 5.729 | 5.784 | 94,365 | +0.06(+0.96%) |
Apr 23, 2013 | 5.677 | 5.753 | 5.643 | 5.729 | 76,375 | +0.09(+1.59%) |
Apr 22, 2013 | 5.605 | 5.660 | 5.553 | 5.639 | 82,537 | +0.02(+0.43%) |
Apr 19, 2013 | 5.588 | 5.615 | 5.543 | 5.615 | 174,244 | +0.07(+1.18%) |
Apr 18, 2013 | 5.584 | 5.591 | 5.529 | 5.550 | 146,847 | -0.00(-0.06%) |
Apr 17, 2013 | 5.540 | 5.595 | 5.529 | 5.553 | 111,319 | -0.01(-0.19%) |
Apr 16, 2013 | 5.629 | 5.677 | 5.529 | 5.564 | 120,311 | -0.01(-0.18%) |
Apr 15, 2013 | 5.705 | 5.708 | 5.571 | 5.574 | 152,050 | -0.14(-2.41%) |
Apr 12, 2013 | 5.743 | 5.761 | 5.688 | 5.712 | 56,713 | -0.04(-0.72%) |
Apr 11, 2013 | 5.736 | 5.760 | 5.701 | 5.753 | 91,704 | +0.03(+0.60%) |
Apr 10, 2013 | 5.691 | 5.749 | 5.667 | 5.718 | 126,325 | +0.05(+0.85%) |
Apr 09, 2013 | 5.674 | 5.715 | 5.615 | 5.670 | 77,367 | -0.00(-0.06%) |
Apr 08, 2013 | 5.615 | 5.701 | 5.602 | 5.674 | 118,444 | +0.06(+1.10%) |
Apr 05, 2013 | 5.688 | 5.688 | 5.588 | 5.612 | 341,629 | -0.10(-1.69%) |
Apr 04, 2013 | 5.705 | 5.760 | 5.657 | 5.708 | 182,018 | -0.09(-1.60%) |
Apr 03, 2013 | 5.846 | 5.846 | 5.763 | 5.801 | 168,041 | -0.01(-0.24%) |
Apr 02, 2013 | 5.780 | 5.846 | 5.780 | 5.815 | 123,402 | +0.02(+0.30%) |