Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.580 | 6.840 | 6.580 | 6.610 | 565,556 | +0.22(+3.44%) |
Jun 26, 2013 | 6.550 | 6.610 | 6.390 | 6.390 | 0 | -0.11(-1.69%) |
Jun 25, 2013 | 6.450 | 6.520 | 6.330 | 6.500 | 0 | +0.12(+1.88%) |
Jun 24, 2013 | 6.450 | 6.690 | 6.360 | 6.380 | 0 | -0.13(-2.00%) |
Jun 21, 2013 | 6.510 | 6.640 | 6.280 | 6.510 | 301,255 | +0.02(+0.31%) |
Jun 20, 2013 | 6.360 | 6.530 | 6.160 | 6.490 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 6.680 | 6.680 | 6.460 | 6.490 | 0 | -0.17(-2.55%) |
Jun 18, 2013 | 6.500 | 6.720 | 6.334 | 6.660 | 0 | +0.19(+2.94%) |
Jun 17, 2013 | 6.690 | 6.720 | 6.390 | 6.470 | 0 | -0.14(-2.12%) |
Jun 14, 2013 | 6.800 | 6.820 | 6.530 | 6.610 | 0 | -0.19(-2.79%) |
Jun 13, 2013 | 6.160 | 6.850 | 6.150 | 6.800 | 658,612 | +0.66(+10.75%) |
Jun 12, 2013 | 6.160 | 6.170 | 6.040 | 6.140 | 191,927 | +0.02(+0.33%) |
Jun 11, 2013 | 6.050 | 6.180 | 6.010 | 6.120 | 61,461 | +0.00(+0.00%) |
Jun 10, 2013 | 6.100 | 6.130 | 5.970 | 6.120 | 0 | +0.02(+0.33%) |
Jun 07, 2013 | 6.040 | 6.130 | 5.940 | 6.100 | 0 | +0.12(+2.01%) |
Jun 06, 2013 | 6.000 | 6.020 | 5.880 | 5.980 | 96,646 | -0.03(-0.50%) |
Jun 05, 2013 | 6.120 | 6.120 | 5.970 | 6.010 | 0 | -0.10(-1.64%) |
Jun 04, 2013 | 6.230 | 6.240 | 5.970 | 6.110 | 0 | -0.12(-1.93%) |
Jun 03, 2013 | 6.090 | 6.260 | 5.960 | 6.230 | 251,877 | +0.18(+2.98%) |
May 31, 2013 | 6.150 | 6.180 | 6.040 | 6.050 | 146,908 | -0.18(-2.89%) |
May 30, 2013 | 6.190 | 6.250 | 6.080 | 6.230 | 87,047 | +0.05(+0.81%) |
May 29, 2013 | 6.180 | 6.270 | 6.020 | 6.180 | 70,478 | -0.04(-0.64%) |
May 28, 2013 | 6.050 | 6.220 | 5.960 | 6.220 | 162,112 | +0.28(+4.71%) |
May 24, 2013 | 6.000 | 6.050 | 5.850 | 5.940 | 0 | -0.12(-1.98%) |
May 23, 2013 | 5.800 | 6.070 | 5.780 | 6.060 | 0 | +0.21(+3.59%) |
May 22, 2013 | 5.820 | 6.130 | 5.800 | 5.850 | 0 | -0.26(-4.26%) |
May 21, 2013 | 6.090 | 6.180 | 6.010 | 6.110 | 0 | +0.00(+0.00%) |
May 20, 2013 | 6.110 | 6.130 | 6.030 | 6.110 | 0 | -0.04(-0.65%) |
May 17, 2013 | 6.200 | 6.200 | 5.970 | 6.150 | 0 | -0.03(-0.49%) |
May 16, 2013 | 6.200 | 6.260 | 6.140 | 6.180 | 95,361 | -0.02(-0.32%) |
May 15, 2013 | 6.110 | 6.210 | 6.080 | 6.200 | 0 | +0.20(+3.33%) |
May 13, 2013 | 5.960 | 6.010 | 5.820 | 6.000 | 0 | +0.04(+0.67%) |
May 10, 2013 | 5.950 | 6.020 | 5.890 | 5.960 | 0 | +0.01(+0.17%) |
May 09, 2013 | 6.150 | 6.180 | 5.660 | 5.950 | 0 | -0.04(-0.67%) |
May 08, 2013 | 5.980 | 5.990 | 5.610 | 5.990 | 0 | +0.01(+0.17%) |
May 07, 2013 | 6.000 | 6.010 | 5.860 | 5.980 | 0 | +0.00(+0.00%) |
May 06, 2013 | 5.850 | 6.050 | 5.850 | 5.980 | 0 | +0.15(+2.57%) |
May 03, 2013 | 5.670 | 5.850 | 5.600 | 5.830 | 0 | +0.23(+4.11%) |
May 02, 2013 | 5.480 | 5.630 | 5.480 | 5.600 | 0 | +0.16(+2.94%) |
May 01, 2013 | 5.730 | 5.730 | 5.360 | 5.440 | 0 | -0.33(-5.72%) |
Apr 30, 2013 | 5.660 | 5.830 | 5.600 | 5.770 | 0 | +0.09(+1.58%) |
Apr 29, 2013 | 5.600 | 5.700 | 5.580 | 5.680 | 78,957 | +0.08(+1.43%) |
Apr 26, 2013 | 5.620 | 5.670 | 5.550 | 5.600 | 115,742 | -0.03(-0.53%) |
Apr 25, 2013 | 5.640 | 5.640 | 5.550 | 5.630 | 78,276 | +0.00(+0.00%) |
Apr 24, 2013 | 5.560 | 5.680 | 5.560 | 5.630 | 60,403 | +0.07(+1.26%) |
Apr 23, 2013 | 5.520 | 5.580 | 5.490 | 5.560 | 76,530 | +0.09(+1.65%) |
Apr 22, 2013 | 5.560 | 5.580 | 5.340 | 5.470 | 161,143 | -0.06(-1.08%) |
Apr 19, 2013 | 5.430 | 5.570 | 5.360 | 5.530 | 161,146 | +0.10(+1.84%) |
Apr 18, 2013 | 5.360 | 5.440 | 5.230 | 5.430 | 283,522 | +0.07(+1.31%) |
Apr 17, 2013 | 5.500 | 5.510 | 5.320 | 5.360 | 242,575 | -0.22(-3.94%) |
Apr 16, 2013 | 5.430 | 5.640 | 5.350 | 5.580 | 127,049 | +0.22(+4.10%) |
Apr 15, 2013 | 5.660 | 5.700 | 5.350 | 5.360 | 240,094 | -0.33(-5.80%) |
Apr 12, 2013 | 5.590 | 5.710 | 5.510 | 5.690 | 88,160 | +0.05(+0.89%) |
Apr 11, 2013 | 5.770 | 5.770 | 5.580 | 5.640 | 94,594 | -0.12(-2.08%) |
Apr 10, 2013 | 5.700 | 5.890 | 5.690 | 5.760 | 246,702 | +0.06(+1.05%) |
Apr 09, 2013 | 5.770 | 5.770 | 5.640 | 5.700 | 137,218 | -0.07(-1.21%) |
Apr 08, 2013 | 5.730 | 5.770 | 5.585 | 5.770 | 108,496 | +0.08(+1.41%) |
Apr 05, 2013 | 5.450 | 5.700 | 5.270 | 5.690 | 124,276 | +0.12(+2.15%) |
Apr 04, 2013 | 5.670 | 5.690 | 5.565 | 5.570 | 214,022 | -0.10(-1.76%) |
Apr 03, 2013 | 5.620 | 5.700 | 5.520 | 5.670 | 196,624 | +0.07(+1.25%) |
Apr 02, 2013 | 5.720 | 5.800 | 5.580 | 5.600 | 103,119 | -0.09(-1.58%) |