Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.348 | 6.415 | 6.246 | 6.403 | 35,199 | +0.07(+1.05%) |
Jun 27, 2013 | 6.199 | 6.391 | 6.199 | 6.336 | 129,519 | +0.11(+1.70%) |
Jun 26, 2013 | 6.176 | 6.258 | 6.140 | 6.230 | 155,279 | +0.09(+1.53%) |
Jun 25, 2013 | 6.089 | 6.156 | 6.070 | 6.136 | 58,701 | +0.11(+1.75%) |
Jun 24, 2013 | 6.078 | 6.089 | 5.952 | 6.031 | 121,717 | -0.13(-2.04%) |
Jun 21, 2013 | 6.246 | 6.246 | 6.117 | 6.156 | 101,720 | -0.05(-0.82%) |
Jun 20, 2013 | 6.418 | 6.418 | 6.199 | 6.207 | 95,284 | -0.30(-4.58%) |
Jun 19, 2013 | 6.513 | 6.516 | 6.469 | 6.505 | 39,242 | -0.01(-0.18%) |
Jun 18, 2013 | 6.505 | 6.532 | 6.473 | 6.516 | 23,108 | +0.03(+0.48%) |
Jun 17, 2013 | 6.552 | 6.614 | 6.473 | 6.485 | 92,612 | -0.05(-0.79%) |
Jun 14, 2013 | 6.520 | 6.607 | 6.442 | 6.537 | 36,886 | +0.03(+0.49%) |
Jun 13, 2013 | 6.446 | 6.520 | 6.415 | 6.505 | 39,466 | +0.09(+1.34%) |
Jun 12, 2013 | 6.442 | 6.477 | 6.383 | 6.418 | 65,555 | +0.04(+0.61%) |
Jun 11, 2013 | 6.364 | 6.481 | 6.356 | 6.379 | 129,218 | -0.09(-1.39%) |
Jun 10, 2013 | 6.583 | 6.598 | 6.454 | 6.469 | 156,455 | -0.09(-1.43%) |
Jun 07, 2013 | 6.524 | 6.610 | 6.520 | 6.563 | 56,296 | +0.07(+1.08%) |
Jun 06, 2013 | 6.431 | 6.497 | 6.361 | 6.493 | 46,449 | +0.05(+0.73%) |
Jun 05, 2013 | 6.477 | 6.513 | 6.442 | 6.446 | 91,109 | -0.08(-1.19%) |
Jun 04, 2013 | 6.509 | 6.532 | 6.470 | 6.524 | 43,657 | +0.02(+0.26%) |
Jun 03, 2013 | 6.618 | 6.618 | 6.485 | 6.507 | 42,105 | -0.08(-1.26%) |
May 31, 2013 | 6.715 | 6.715 | 6.571 | 6.590 | 117,124 | -0.12(-1.86%) |
May 30, 2013 | 6.700 | 6.765 | 6.657 | 6.715 | 58,362 | -0.02(-0.29%) |
May 29, 2013 | 6.805 | 6.805 | 6.629 | 6.735 | 95,846 | -0.09(-1.26%) |
May 28, 2013 | 6.863 | 6.894 | 6.797 | 6.820 | 87,766 | +0.03(+0.46%) |
May 24, 2013 | 6.828 | 6.828 | 6.779 | 6.789 | 62,878 | -0.09(-1.25%) |
May 23, 2013 | 6.859 | 6.886 | 6.809 | 6.875 | 45,846 | -0.06(-0.84%) |
May 22, 2013 | 6.957 | 6.992 | 6.910 | 6.933 | 43,536 | -0.04(-0.61%) |
May 21, 2013 | 7.011 | 7.011 | 6.902 | 6.976 | 64,207 | -0.03(-0.39%) |
May 20, 2013 | 6.871 | 7.050 | 6.871 | 7.004 | 75,668 | +0.10(+1.44%) |
May 17, 2013 | 6.933 | 6.933 | 6.875 | 6.904 | 29,001 | -0.00(-0.02%) |
May 16, 2013 | 6.887 | 6.964 | 6.852 | 6.905 | 78,737 | +0.03(+0.39%) |
May 15, 2013 | 6.891 | 6.898 | 6.824 | 6.879 | 84,615 | +0.03(+0.46%) |
May 13, 2013 | 6.820 | 6.848 | 6.805 | 6.848 | 123,444 | +0.04(+0.57%) |
May 10, 2013 | 6.789 | 6.879 | 6.727 | 6.809 | 98,081 | +0.04(+0.52%) |
May 09, 2013 | 6.801 | 6.817 | 6.754 | 6.774 | 37,094 | -0.03(-0.40%) |
May 08, 2013 | 6.766 | 6.809 | 6.741 | 6.801 | 62,477 | +0.04(+0.52%) |
May 07, 2013 | 6.746 | 6.766 | 6.688 | 6.766 | 83,015 | +0.02(+0.29%) |
May 06, 2013 | 6.746 | 6.777 | 6.746 | 6.746 | 81,421 | -0.02(-0.29%) |
May 03, 2013 | 6.692 | 6.789 | 6.669 | 6.766 | 82,215 | +0.10(+1.45%) |
May 02, 2013 | 6.649 | 6.700 | 6.610 | 6.669 | 74,116 | +0.04(+0.58%) |
May 01, 2013 | 6.591 | 6.676 | 6.579 | 6.630 | 139,926 | -0.01(-0.12%) |
Apr 30, 2013 | 6.645 | 6.645 | 6.610 | 6.638 | 96,845 | +0.02(+0.23%) |
Apr 29, 2013 | 6.622 | 6.657 | 6.610 | 6.622 | 75,612 | +0.00(+0.00%) |
Apr 26, 2013 | 6.572 | 6.622 | 6.607 | 6.622 | 59,936 | +0.02(+0.23%) |
Apr 25, 2013 | 6.645 | 6.657 | 6.591 | 6.607 | 68,396 | -0.04(-0.53%) |
Apr 24, 2013 | 6.622 | 6.661 | 6.548 | 6.642 | 72,608 | +0.02(+0.36%) |
Apr 23, 2013 | 6.552 | 6.692 | 6.504 | 6.618 | 197,760 | +0.09(+1.43%) |
Apr 22, 2013 | 6.525 | 6.529 | 6.432 | 6.525 | 45,097 | +0.04(+0.60%) |
Apr 19, 2013 | 6.467 | 6.514 | 6.428 | 6.486 | 63,291 | +0.06(+0.97%) |
Apr 18, 2013 | 6.424 | 6.490 | 6.413 | 6.424 | 58,881 | -0.02(-0.36%) |
Apr 17, 2013 | 6.475 | 6.490 | 6.420 | 6.448 | 57,088 | -0.07(-1.04%) |
Apr 16, 2013 | 6.498 | 6.564 | 6.444 | 6.516 | 108,113 | +0.01(+0.15%) |
Apr 15, 2013 | 6.475 | 6.595 | 6.437 | 6.506 | 128,376 | -0.01(-0.12%) |
Apr 12, 2013 | 6.467 | 6.517 | 6.467 | 6.514 | 67,410 | +0.04(+0.60%) |
Apr 11, 2013 | 6.417 | 6.494 | 6.417 | 6.475 | 75,030 | +0.04(+0.57%) |
Apr 10, 2013 | 6.355 | 6.445 | 6.355 | 6.438 | 72,917 | +0.10(+1.51%) |
Apr 09, 2013 | 6.289 | 6.343 | 6.289 | 6.343 | 38,804 | +0.04(+0.57%) |
Apr 08, 2013 | 6.323 | 6.362 | 6.293 | 6.306 | 58,157 | +0.00(+0.04%) |
Apr 05, 2013 | 6.277 | 6.323 | 6.277 | 6.304 | 31,752 | -0.00(-0.06%) |
Apr 04, 2013 | 6.339 | 6.354 | 6.300 | 6.308 | 49,674 | -0.03(-0.49%) |
Apr 03, 2013 | 6.362 | 6.362 | 6.327 | 6.339 | 34,188 | -0.02(-0.36%) |
Apr 02, 2013 | 6.331 | 6.362 | 6.320 | 6.362 | 52,195 | +0.05(+0.86%) |