Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.070 | 8.130 | 7.670 | 7.680 | 2,463,166 | -0.12(-1.54%) |
Jun 26, 2013 | 7.650 | 7.810 | 7.650 | 7.800 | 2,139,283 | +0.48(+6.56%) |
Jun 25, 2013 | 7.290 | 7.369 | 7.270 | 7.320 | 1,190,703 | +0.05(+0.69%) |
Jun 24, 2013 | 7.240 | 7.330 | 7.202 | 7.270 | 865,450 | +0.10(+1.39%) |
Jun 21, 2013 | 7.200 | 7.220 | 7.045 | 7.170 | 902,215 | -0.14(-1.92%) |
Jun 20, 2013 | 7.150 | 7.330 | 7.000 | 7.310 | 2,467,695 | +0.65(+9.76%) |
Jun 19, 2013 | 6.470 | 6.670 | 6.435 | 6.660 | 802,539 | +0.15(+2.30%) |
Jun 18, 2013 | 6.450 | 6.560 | 6.431 | 6.510 | 709,246 | +0.16(+2.52%) |
Jun 17, 2013 | 6.350 | 6.380 | 6.330 | 6.350 | 225,356 | +0.05(+0.79%) |
Jun 14, 2013 | 6.330 | 6.350 | 6.285 | 6.300 | 225,114 | -0.06(-0.94%) |
Jun 13, 2013 | 6.400 | 6.440 | 6.323 | 6.360 | 293,313 | +0.04(+0.63%) |
Jun 12, 2013 | 6.440 | 6.440 | 6.260 | 6.320 | 367,217 | -0.08(-1.25%) |
Jun 11, 2013 | 6.500 | 6.500 | 6.385 | 6.400 | 372,050 | +0.06(+0.87%) |
Jun 10, 2013 | 6.400 | 6.431 | 6.318 | 6.345 | 276,377 | -0.07(-1.01%) |
Jun 07, 2013 | 6.320 | 6.415 | 6.290 | 6.410 | 2,251,294 | +0.31(+5.08%) |
Jun 06, 2013 | 6.210 | 6.239 | 6.000 | 6.100 | 813,742 | -0.10(-1.61%) |
Jun 05, 2013 | 6.210 | 6.240 | 6.130 | 6.200 | 482,878 | -0.02(-0.32%) |
Jun 04, 2013 | 6.230 | 6.310 | 6.210 | 6.220 | 254,837 | +0.11(+1.80%) |
Jun 03, 2013 | 6.260 | 6.290 | 6.060 | 6.110 | 367,045 | -0.24(-3.78%) |
May 31, 2013 | 6.180 | 6.350 | 6.175 | 6.350 | 1,010,757 | +0.24(+3.93%) |
May 30, 2013 | 6.120 | 6.160 | 6.080 | 6.110 | 640,892 | -0.15(-2.40%) |
May 29, 2013 | 6.320 | 6.355 | 6.260 | 6.260 | 514,832 | -0.11(-1.73%) |
May 28, 2013 | 6.360 | 6.430 | 6.150 | 6.370 | 742,873 | +0.02(+0.31%) |
May 24, 2013 | 6.320 | 6.360 | 6.290 | 6.350 | 451,132 | +0.07(+1.11%) |
May 23, 2013 | 6.280 | 6.400 | 6.260 | 6.280 | 902,890 | -0.21(-3.24%) |
May 22, 2013 | 6.320 | 6.570 | 6.100 | 6.490 | 3,503,167 | +0.07(+1.09%) |
May 21, 2013 | 6.470 | 6.530 | 6.360 | 6.420 | 1,013,295 | +0.17(+2.72%) |
May 20, 2013 | 6.580 | 6.580 | 6.220 | 6.250 | 2,216,256 | -0.31(-4.73%) |
May 17, 2013 | 6.400 | 6.570 | 6.370 | 6.560 | 1,262,582 | +0.24(+3.80%) |
May 16, 2013 | 6.395 | 6.410 | 6.290 | 6.320 | 1,635,705 | +0.04(+0.64%) |
May 15, 2013 | 6.130 | 6.310 | 6.090 | 6.280 | 1,304,869 | +0.30(+5.02%) |
May 13, 2013 | 5.980 | 6.000 | 5.940 | 5.980 | 467,581 | +0.09(+1.53%) |
May 10, 2013 | 6.000 | 6.070 | 5.880 | 5.890 | 1,197,099 | +0.11(+1.90%) |
May 09, 2013 | 5.750 | 5.808 | 5.660 | 5.780 | 786,556 | +0.12(+2.12%) |
May 08, 2013 | 5.710 | 5.730 | 5.633 | 5.660 | 612,365 | -0.15(-2.58%) |
May 07, 2013 | 5.820 | 5.900 | 5.800 | 5.810 | 2,052,624 | +0.12(+2.11%) |
May 06, 2013 | 5.670 | 5.720 | 5.659 | 5.690 | 478,489 | +0.00(+0.00%) |
May 03, 2013 | 5.720 | 5.730 | 5.670 | 5.690 | 1,879,858 | -0.02(-0.35%) |
May 02, 2013 | 5.700 | 5.720 | 5.652 | 5.710 | 363,082 | -0.06(-1.04%) |
May 01, 2013 | 5.810 | 5.910 | 5.730 | 5.770 | 2,718,724 | +0.13(+2.30%) |
Apr 30, 2013 | 5.670 | 5.710 | 5.630 | 5.640 | 778,665 | -0.04(-0.70%) |
Apr 29, 2013 | 5.670 | 5.720 | 5.640 | 5.680 | 439,160 | -0.08(-1.39%) |
Apr 26, 2013 | 5.670 | 5.809 | 5.598 | 5.760 | 1,610,217 | +0.04(+0.70%) |
Apr 25, 2013 | 5.810 | 5.827 | 5.680 | 5.720 | 1,054,950 | -0.20(-3.38%) |
Apr 24, 2013 | 5.940 | 5.970 | 5.900 | 5.920 | 356,141 | -0.09(-1.50%) |
Apr 23, 2013 | 5.990 | 6.070 | 5.990 | 6.010 | 623,155 | +0.06(+1.01%) |
Apr 22, 2013 | 5.930 | 5.990 | 5.920 | 5.950 | 790,352 | -0.15(-2.46%) |
Apr 19, 2013 | 6.060 | 6.140 | 6.060 | 6.100 | 733,299 | -0.08(-1.29%) |
Apr 18, 2013 | 6.190 | 6.218 | 6.110 | 6.180 | 638,966 | -0.09(-1.44%) |
Apr 17, 2013 | 6.210 | 6.300 | 6.130 | 6.270 | 1,665,466 | +0.00(+0.00%) |
Apr 16, 2013 | 6.140 | 6.330 | 6.122 | 6.270 | 2,286,585 | -0.09(-1.42%) |
Apr 15, 2013 | 6.065 | 6.410 | 6.020 | 6.360 | 4,791,492 | +0.79(+14.18%) |
Apr 12, 2013 | 5.260 | 5.690 | 5.250 | 5.570 | 1,632,652 | +0.45(+8.79%) |
Apr 11, 2013 | 5.140 | 5.140 | 5.070 | 5.120 | 312,131 | -0.01(-0.19%) |
Apr 10, 2013 | 5.000 | 5.140 | 5.000 | 5.130 | 329,849 | +0.17(+3.43%) |
Apr 09, 2013 | 5.030 | 5.038 | 4.930 | 4.960 | 204,342 | -0.09(-1.78%) |
Apr 08, 2013 | 5.060 | 5.080 | 5.020 | 5.050 | 113,317 | +0.04(+0.80%) |
Apr 05, 2013 | 5.080 | 5.110 | 4.990 | 5.010 | 383,343 | -0.15(-2.91%) |
Apr 04, 2013 | 5.210 | 5.210 | 5.140 | 5.160 | 606,544 | +0.02(+0.39%) |
Apr 03, 2013 | 5.050 | 5.190 | 5.020 | 5.140 | 590,158 | +0.12(+2.39%) |
Apr 02, 2013 | 4.980 | 5.038 | 4.970 | 5.020 | 280,394 | +0.13(+2.66%) |