Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.220 | 5.230 | 5.192 | 5.217 | 772,806 | +0.07(+1.43%) |
Jun 27, 2013 | 5.067 | 5.168 | 5.062 | 5.143 | 696,228 | +0.12(+2.38%) |
Jun 26, 2013 | 4.986 | 5.029 | 4.969 | 5.024 | 355,408 | -0.03(-0.54%) |
Jun 25, 2013 | 4.994 | 5.073 | 4.994 | 5.051 | 383,996 | +0.07(+1.48%) |
Jun 24, 2013 | 4.950 | 5.010 | 4.915 | 4.977 | 647,602 | -0.05(-0.97%) |
Jun 21, 2013 | 4.999 | 5.086 | 4.988 | 5.026 | 1,789,115 | +0.09(+1.76%) |
Jun 20, 2013 | 5.116 | 5.116 | 4.931 | 4.939 | 1,336,341 | -0.24(-4.72%) |
Jun 19, 2013 | 5.285 | 5.299 | 5.184 | 5.184 | 547,836 | -0.14(-2.71%) |
Jun 18, 2013 | 5.293 | 5.331 | 5.263 | 5.328 | 432,325 | +0.00(+0.00%) |
Jun 17, 2013 | 5.350 | 5.369 | 5.320 | 5.328 | 646,393 | +0.01(+0.15%) |
Jun 14, 2013 | 5.328 | 5.372 | 5.312 | 5.320 | 1,102,966 | +0.02(+0.46%) |
Jun 13, 2013 | 5.239 | 5.309 | 5.239 | 5.296 | 555,266 | +0.03(+0.57%) |
Jun 12, 2013 | 5.356 | 5.369 | 5.266 | 5.266 | 745,203 | -0.08(-1.48%) |
Jun 11, 2013 | 5.383 | 5.390 | 5.326 | 5.345 | 545,043 | -0.14(-2.63%) |
Jun 10, 2013 | 5.533 | 5.535 | 5.470 | 5.489 | 534,901 | -0.08(-1.47%) |
Jun 07, 2013 | 5.573 | 5.579 | 5.541 | 5.571 | 413,448 | -0.04(-0.73%) |
Jun 06, 2013 | 5.587 | 5.617 | 5.557 | 5.611 | 1,246,570 | -0.01(-0.10%) |
Jun 05, 2013 | 5.655 | 5.699 | 5.601 | 5.617 | 962,313 | -0.06(-1.10%) |
Jun 04, 2013 | 5.707 | 5.707 | 5.647 | 5.680 | 441,228 | -0.04(-0.76%) |
Jun 03, 2013 | 5.701 | 5.726 | 5.693 | 5.723 | 1,100,030 | +0.01(+0.14%) |
May 31, 2013 | 5.742 | 5.783 | 5.715 | 5.715 | 1,008,613 | -0.09(-1.50%) |
May 30, 2013 | 5.805 | 5.826 | 5.788 | 5.802 | 266,846 | +0.01(+0.24%) |
May 29, 2013 | 5.783 | 5.810 | 5.775 | 5.788 | 867,597 | -0.03(-0.47%) |
May 28, 2013 | 5.854 | 5.875 | 5.813 | 5.816 | 542,438 | +0.05(+0.80%) |
May 24, 2013 | 5.745 | 5.772 | 5.734 | 5.769 | 518,167 | +0.02(+0.33%) |
May 23, 2013 | 5.745 | 5.772 | 5.715 | 5.750 | 542,239 | -0.10(-1.77%) |
May 22, 2013 | 5.905 | 5.941 | 5.813 | 5.854 | 400,293 | -0.07(-1.10%) |
May 21, 2013 | 5.889 | 5.922 | 5.879 | 5.919 | 555,689 | -0.03(-0.55%) |
May 20, 2013 | 5.943 | 5.954 | 5.931 | 5.952 | 268,584 | -0.02(-0.41%) |
May 17, 2013 | 5.949 | 5.995 | 5.949 | 5.976 | 471,088 | +0.03(+0.55%) |
May 16, 2013 | 5.949 | 6.001 | 5.919 | 5.943 | 384,823 | -0.02(-0.27%) |
May 15, 2013 | 5.960 | 5.982 | 5.939 | 5.960 | 651,041 | +0.10(+1.62%) |
May 13, 2013 | 5.843 | 5.867 | 5.821 | 5.865 | 548,233 | -0.05(-0.92%) |
May 10, 2013 | 5.889 | 5.922 | 5.881 | 5.919 | 236,214 | +0.02(+0.28%) |
May 09, 2013 | 5.927 | 5.930 | 5.895 | 5.903 | 427,011 | -0.07(-1.14%) |
May 08, 2013 | 5.941 | 5.971 | 5.919 | 5.971 | 518,965 | +0.06(+1.01%) |
May 07, 2013 | 5.908 | 5.927 | 5.900 | 5.911 | 664,615 | +0.04(+0.65%) |
May 06, 2013 | 5.870 | 5.886 | 5.851 | 5.873 | 306,392 | -0.03(-0.55%) |
May 03, 2013 | 5.886 | 5.935 | 5.897 | 5.905 | 833,452 | +0.00(+0.00%) |
May 02, 2013 | 5.851 | 5.916 | 5.851 | 5.905 | 489,174 | +0.07(+1.26%) |
May 01, 2013 | 5.843 | 5.859 | 5.824 | 5.832 | 721,369 | -0.05(-0.83%) |
Apr 30, 2013 | 5.802 | 5.881 | 5.802 | 5.881 | 840,967 | +0.11(+1.89%) |
Apr 29, 2013 | 5.753 | 5.793 | 5.748 | 5.772 | 545,675 | +0.06(+1.00%) |
Apr 26, 2013 | 5.718 | 5.734 | 5.704 | 5.715 | 769,709 | -0.05(-0.94%) |
Apr 25, 2013 | 5.783 | 5.783 | 5.734 | 5.769 | 609,981 | +0.01(+0.24%) |
Apr 24, 2013 | 5.750 | 5.761 | 5.712 | 5.756 | 466,851 | +0.04(+0.71%) |
Apr 23, 2013 | 5.647 | 5.731 | 5.647 | 5.715 | 666,258 | +0.04(+0.77%) |
Apr 22, 2013 | 5.690 | 5.690 | 5.650 | 5.671 | 644,471 | +0.02(+0.43%) |
Apr 19, 2013 | 5.639 | 5.701 | 5.625 | 5.647 | 610,569 | +0.05(+0.87%) |
Apr 18, 2013 | 5.601 | 5.614 | 5.565 | 5.598 | 534,615 | +0.07(+1.28%) |
Apr 17, 2013 | 5.541 | 5.588 | 5.522 | 5.527 | 708,890 | -0.02(-0.39%) |
Apr 16, 2013 | 5.595 | 5.620 | 5.543 | 5.549 | 859,064 | +0.14(+2.57%) |
Apr 15, 2013 | 5.497 | 5.527 | 5.408 | 5.410 | 734,190 | -0.12(-2.12%) |
Apr 12, 2013 | 5.554 | 5.565 | 5.511 | 5.527 | 632,076 | -0.13(-2.26%) |
Apr 11, 2013 | 5.655 | 5.680 | 5.625 | 5.655 | 516,914 | +0.03(+0.53%) |
Apr 10, 2013 | 5.633 | 5.652 | 5.625 | 5.625 | 1,189,775 | +0.01(+0.19%) |
Apr 09, 2013 | 5.552 | 5.628 | 5.549 | 5.614 | 570,600 | +0.01(+0.19%) |
Apr 08, 2013 | 5.568 | 5.606 | 5.560 | 5.603 | 487,087 | +0.03(+0.49%) |
Apr 05, 2013 | 5.582 | 5.584 | 5.541 | 5.576 | 565,548 | -0.02(-0.44%) |
Apr 04, 2013 | 5.688 | 5.688 | 5.582 | 5.601 | 636,409 | -0.11(-1.86%) |
Apr 03, 2013 | 5.715 | 5.731 | 5.690 | 5.707 | 1,692,653 | -0.06(-1.04%) |
Apr 02, 2013 | 5.791 | 5.821 | 5.761 | 5.767 | 1,026,215 | +0.03(+0.47%) |