Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.510 | 5.570 | 5.430 | 5.570 | 62,383 | +0.02(+0.36%) |
Jun 27, 2013 | 5.590 | 5.640 | 5.540 | 5.550 | 36,206 | +0.06(+1.09%) |
Jun 26, 2013 | 5.560 | 5.580 | 5.490 | 5.490 | 41,124 | +0.08(+1.48%) |
Jun 25, 2013 | 5.470 | 5.470 | 5.400 | 5.410 | 40,839 | -0.05(-0.92%) |
Jun 24, 2013 | 5.430 | 5.480 | 5.360 | 5.460 | 69,537 | +0.00(+0.00%) |
Jun 21, 2013 | 5.580 | 5.580 | 5.410 | 5.460 | 58,632 | +0.06(+1.11%) |
Jun 20, 2013 | 5.460 | 5.480 | 5.340 | 5.400 | 156,025 | -0.15(-2.70%) |
Jun 19, 2013 | 5.710 | 5.710 | 5.550 | 5.550 | 85,010 | -0.29(-4.97%) |
Jun 18, 2013 | 5.770 | 5.840 | 5.600 | 5.840 | 66,034 | +0.01(+0.17%) |
Jun 17, 2013 | 5.920 | 5.950 | 5.830 | 5.830 | 42,651 | +0.17(+3.00%) |
Jun 14, 2013 | 5.730 | 5.760 | 5.630 | 5.660 | 74,375 | -0.12(-2.08%) |
Jun 13, 2013 | 5.750 | 5.780 | 5.700 | 5.780 | 31,317 | +0.15(+2.66%) |
Jun 12, 2013 | 5.700 | 5.720 | 5.630 | 5.630 | 62,450 | -0.03(-0.53%) |
Jun 11, 2013 | 5.690 | 5.760 | 5.660 | 5.660 | 56,149 | -0.22(-3.74%) |
Jun 10, 2013 | 5.880 | 5.880 | 5.600 | 5.880 | 156,546 | -0.19(-3.13%) |
Jun 07, 2013 | 6.020 | 6.090 | 6.010 | 6.070 | 35,511 | +0.08(+1.34%) |
Jun 06, 2013 | 6.040 | 6.040 | 5.950 | 5.990 | 37,219 | +0.04(+0.67%) |
Jun 05, 2013 | 6.010 | 6.050 | 5.940 | 5.950 | 42,848 | -0.11(-1.82%) |
Jun 04, 2013 | 6.030 | 6.060 | 5.970 | 6.060 | 30,446 | -0.11(-1.78%) |
Jun 03, 2013 | 6.100 | 6.170 | 6.050 | 6.170 | 99,401 | +0.04(+0.65%) |
May 31, 2013 | 6.220 | 6.220 | 6.070 | 6.130 | 94,535 | -0.36(-5.55%) |
May 30, 2013 | 6.600 | 6.700 | 6.490 | 6.490 | 109,586 | -0.10(-1.52%) |
May 29, 2013 | 6.680 | 6.740 | 6.570 | 6.590 | 59,582 | +0.04(+0.61%) |
May 28, 2013 | 6.630 | 6.660 | 6.550 | 6.550 | 27,734 | -0.04(-0.61%) |
May 24, 2013 | 6.650 | 6.650 | 6.510 | 6.590 | 50,334 | -0.17(-2.51%) |
May 23, 2013 | 6.740 | 6.820 | 6.720 | 6.760 | 52,637 | +0.09(+1.35%) |
May 22, 2013 | 6.880 | 6.920 | 6.670 | 6.670 | 42,115 | -0.17(-2.49%) |
May 21, 2013 | 6.840 | 6.910 | 6.800 | 6.840 | 44,393 | +0.08(+1.18%) |
May 20, 2013 | 6.740 | 6.810 | 6.730 | 6.760 | 51,486 | +0.04(+0.60%) |
May 17, 2013 | 6.740 | 6.780 | 6.710 | 6.720 | 35,258 | +0.01(+0.15%) |
May 16, 2013 | 6.670 | 6.760 | 6.660 | 6.710 | 57,496 | +0.14(+2.13%) |
May 15, 2013 | 6.540 | 6.650 | 6.500 | 6.570 | 34,055 | -0.20(-2.95%) |
May 13, 2013 | 6.590 | 6.770 | 6.590 | 6.770 | 1,792,811 | -0.02(-0.29%) |
May 10, 2013 | 6.860 | 6.860 | 6.530 | 6.790 | 632,580 | -0.02(-0.29%) |
May 09, 2013 | 6.890 | 6.940 | 6.790 | 6.810 | 28,087 | +0.06(+0.89%) |
May 08, 2013 | 6.850 | 6.920 | 6.660 | 6.750 | 62,141 | -0.18(-2.60%) |
May 07, 2013 | 6.900 | 6.940 | 6.820 | 6.930 | 59,039 | +0.15(+2.21%) |
May 06, 2013 | 6.970 | 6.970 | 6.740 | 6.780 | 70,102 | -0.18(-2.59%) |
May 03, 2013 | 7.010 | 6.999 | 6.890 | 6.960 | 60,037 | +0.11(+1.61%) |
May 02, 2013 | 6.820 | 6.910 | 6.810 | 6.850 | 51,827 | -0.04(-0.58%) |
May 01, 2013 | 6.850 | 6.940 | 6.810 | 6.890 | 58,459 | +0.05(+0.73%) |
Apr 30, 2013 | 6.930 | 6.980 | 6.820 | 6.840 | 44,239 | -0.02(-0.29%) |
Apr 29, 2013 | 6.860 | 6.920 | 6.850 | 6.860 | 71,826 | +0.26(+3.94%) |
Apr 26, 2013 | 6.600 | 6.620 | 6.540 | 6.600 | 52,265 | +0.02(+0.30%) |
Apr 25, 2013 | 6.500 | 6.591 | 6.500 | 6.580 | 30,101 | +0.13(+2.02%) |
Apr 24, 2013 | 6.480 | 6.530 | 6.450 | 6.450 | 53,980 | -0.15(-2.27%) |
Apr 23, 2013 | 6.500 | 6.619 | 6.500 | 6.600 | 41,892 | +0.31(+4.93%) |
Apr 22, 2013 | 6.180 | 6.330 | 6.180 | 6.290 | 100,802 | -0.31(-4.70%) |
Apr 19, 2013 | 6.540 | 6.630 | 6.540 | 6.600 | 35,825 | +0.09(+1.38%) |
Apr 18, 2013 | 6.570 | 6.580 | 6.460 | 6.510 | 43,846 | -0.19(-2.84%) |
Apr 17, 2013 | 6.970 | 6.970 | 6.670 | 6.700 | 73,703 | -0.26(-3.74%) |
Apr 16, 2013 | 6.970 | 6.970 | 6.860 | 6.960 | 75,242 | +0.12(+1.75%) |
Apr 15, 2013 | 6.990 | 7.020 | 6.800 | 6.840 | 39,125 | -0.34(-4.74%) |
Apr 12, 2013 | 7.180 | 7.250 | 7.090 | 7.180 | 65,770 | +0.03(+0.42%) |
Apr 11, 2013 | 6.990 | 7.240 | 6.940 | 7.150 | 122,412 | +0.26(+3.77%) |
Apr 10, 2013 | 6.760 | 6.940 | 6.750 | 6.890 | 74,798 | +0.13(+1.92%) |
Apr 09, 2013 | 6.750 | 6.840 | 6.710 | 6.760 | 85,934 | +0.31(+4.81%) |
Apr 08, 2013 | 6.470 | 6.530 | 6.397 | 6.450 | 81,564 | -0.16(-2.42%) |
Apr 05, 2013 | 6.620 | 6.650 | 6.490 | 6.610 | 58,029 | +0.09(+1.38%) |
Apr 04, 2013 | 6.150 | 6.650 | 6.140 | 6.520 | 144,588 | +0.56(+9.40%) |
Apr 03, 2013 | 6.060 | 6.060 | 5.960 | 5.960 | 74,454 | -0.15(-2.45%) |
Apr 02, 2013 | 6.210 | 6.250 | 6.110 | 6.110 | 141,082 | +0.14(+2.35%) |