Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.720 | 5.980 | 5.620 | 5.930 | 1,839,010 | +0.37(+6.65%) |
Jun 26, 2013 | 5.540 | 5.600 | 5.320 | 5.560 | 3,987,990 | +0.06(+1.09%) |
Jun 25, 2013 | 5.500 | 5.560 | 5.340 | 5.500 | 1,726,723 | +0.08(+1.48%) |
Jun 24, 2013 | 5.560 | 5.590 | 5.280 | 5.420 | 2,599,366 | -0.30(-5.24%) |
Jun 21, 2013 | 5.710 | 5.790 | 5.650 | 5.720 | 2,700,761 | +0.03(+0.53%) |
Jun 20, 2013 | 5.890 | 5.900 | 5.650 | 5.690 | 3,795,986 | -0.33(-5.48%) |
Jun 19, 2013 | 6.210 | 6.290 | 6.010 | 6.020 | 2,081,762 | -0.20(-3.22%) |
Jun 18, 2013 | 6.330 | 6.410 | 6.140 | 6.220 | 1,697,170 | -0.12(-1.89%) |
Jun 17, 2013 | 6.320 | 6.370 | 6.250 | 6.340 | 1,445,249 | +0.06(+0.96%) |
Jun 14, 2013 | 6.390 | 6.440 | 6.250 | 6.280 | 2,571,900 | -0.07(-1.10%) |
Jun 13, 2013 | 6.150 | 6.400 | 6.150 | 6.350 | 2,277,119 | +0.15(+2.42%) |
Jun 12, 2013 | 6.230 | 6.380 | 6.160 | 6.200 | 2,494,253 | +0.00(+0.00%) |
Jun 11, 2013 | 6.370 | 6.370 | 6.070 | 6.200 | 3,525,444 | -0.29(-4.47%) |
Jun 10, 2013 | 6.800 | 6.800 | 6.400 | 6.490 | 958,877 | -0.04(-0.61%) |
Jun 07, 2013 | 6.750 | 6.760 | 6.490 | 6.530 | 1,132,565 | -0.14(-2.10%) |
Jun 06, 2013 | 6.650 | 6.710 | 6.610 | 6.670 | 1,212,766 | -0.01(-0.15%) |
Jun 05, 2013 | 6.670 | 6.750 | 6.650 | 6.680 | 862,957 | +0.00(+0.00%) |
Jun 04, 2013 | 6.630 | 6.710 | 6.630 | 6.680 | 700,716 | +0.00(+0.00%) |
Jun 03, 2013 | 6.600 | 6.720 | 6.550 | 6.680 | 1,047,194 | +0.01(+0.15%) |
May 31, 2013 | 6.690 | 6.740 | 6.590 | 6.670 | 1,254,309 | -0.10(-1.48%) |
May 30, 2013 | 6.740 | 6.810 | 6.670 | 6.770 | 1,226,431 | +0.03(+0.45%) |
May 29, 2013 | 6.820 | 6.820 | 6.621 | 6.740 | 1,515,474 | -0.07(-1.03%) |
May 28, 2013 | 7.010 | 7.070 | 6.810 | 6.810 | 1,351,217 | -0.17(-2.44%) |
May 24, 2013 | 6.910 | 7.020 | 6.870 | 6.980 | 1,631,124 | -0.01(-0.14%) |
May 23, 2013 | 7.200 | 7.210 | 6.980 | 6.990 | 2,031,828 | -0.26(-3.59%) |
May 22, 2013 | 7.260 | 7.445 | 7.200 | 7.250 | 3,460,960 | +0.03(+0.42%) |
May 21, 2013 | 7.290 | 7.340 | 7.210 | 7.220 | 1,519,969 | -0.04(-0.55%) |
May 20, 2013 | 7.180 | 7.400 | 7.180 | 7.260 | 1,861,955 | +0.07(+0.97%) |
May 17, 2013 | 7.230 | 7.280 | 7.150 | 7.190 | 1,150,259 | -0.05(-0.69%) |
May 16, 2013 | 7.140 | 7.400 | 7.140 | 7.240 | 1,834,146 | -0.05(-0.69%) |
May 15, 2013 | 7.290 | 7.350 | 7.123 | 7.290 | 1,725,140 | -0.31(-4.08%) |
May 13, 2013 | 7.660 | 7.750 | 7.555 | 7.600 | 2,026,681 | -0.08(-1.04%) |
May 10, 2013 | 7.460 | 7.695 | 7.350 | 7.680 | 1,352,057 | +0.11(+1.45%) |
May 09, 2013 | 7.550 | 7.760 | 7.440 | 7.570 | 1,798,213 | -0.03(-0.39%) |
May 08, 2013 | 7.360 | 7.790 | 7.343 | 7.600 | 2,528,607 | +0.23(+3.12%) |
May 07, 2013 | 7.250 | 7.390 | 7.180 | 7.370 | 1,525,248 | +0.11(+1.52%) |
May 06, 2013 | 7.240 | 7.376 | 7.180 | 7.260 | 1,633,930 | +0.10(+1.40%) |
May 03, 2013 | 7.230 | 7.400 | 7.150 | 7.160 | 3,177,774 | +0.05(+0.70%) |
May 02, 2013 | 6.790 | 7.180 | 6.790 | 7.110 | 2,584,131 | +0.12(+1.72%) |
May 01, 2013 | 6.880 | 7.020 | 6.530 | 6.990 | 4,453,297 | -0.04(-0.57%) |
Apr 30, 2013 | 6.740 | 7.050 | 6.630 | 7.030 | 2,633,955 | +0.22(+3.23%) |
Apr 29, 2013 | 6.880 | 6.910 | 6.670 | 6.810 | 1,769,805 | +0.04(+0.59%) |
Apr 26, 2013 | 6.970 | 7.010 | 6.590 | 6.770 | 3,420,260 | -0.20(-2.87%) |
Apr 25, 2013 | 6.970 | 7.200 | 6.860 | 6.970 | 7,029,642 | +0.14(+2.05%) |
Apr 24, 2013 | 5.940 | 6.830 | 5.940 | 6.830 | 6,103,415 | +0.97(+16.55%) |
Apr 23, 2013 | 5.570 | 5.920 | 5.500 | 5.860 | 2,040,096 | +0.31(+5.59%) |
Apr 22, 2013 | 5.720 | 5.750 | 5.500 | 5.550 | 1,426,367 | -0.09(-1.60%) |
Apr 19, 2013 | 5.250 | 5.710 | 5.240 | 5.640 | 2,773,968 | +0.44(+8.46%) |
Apr 18, 2013 | 5.110 | 5.220 | 5.060 | 5.200 | 2,797,010 | +0.12(+2.36%) |
Apr 17, 2013 | 5.350 | 5.390 | 5.030 | 5.080 | 3,365,212 | -0.39(-7.13%) |
Apr 16, 2013 | 5.580 | 5.720 | 5.260 | 5.470 | 3,131,347 | -0.01(-0.18%) |
Apr 15, 2013 | 5.900 | 5.900 | 5.420 | 5.480 | 4,340,230 | -0.54(-8.97%) |
Apr 12, 2013 | 6.140 | 6.230 | 5.960 | 6.020 | 2,141,543 | -0.20(-3.22%) |
Apr 11, 2013 | 6.350 | 6.360 | 6.075 | 6.220 | 1,666,661 | -0.12(-1.89%) |
Apr 10, 2013 | 6.540 | 6.540 | 6.300 | 6.340 | 1,497,271 | -0.10(-1.55%) |
Apr 09, 2013 | 6.080 | 6.580 | 6.080 | 6.440 | 1,822,381 | +0.38(+6.27%) |
Apr 08, 2013 | 6.150 | 6.220 | 6.000 | 6.060 | 3,163,086 | -0.10(-1.62%) |
Apr 05, 2013 | 6.080 | 6.190 | 5.935 | 6.160 | 1,788,873 | -0.03(-0.48%) |
Apr 04, 2013 | 5.950 | 6.270 | 5.900 | 6.190 | 2,044,264 | +0.24(+4.03%) |
Apr 03, 2013 | 6.220 | 6.220 | 5.860 | 5.950 | 2,991,993 | -0.26(-4.19%) |
Apr 02, 2013 | 6.300 | 6.300 | 6.110 | 6.210 | 1,883,187 | -0.08(-1.27%) |