Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.708 | 6.744 | 6.654 | 6.738 | 366,819 | +0.02(+0.27%) |
Jun 26, 2013 | 6.582 | 6.720 | 6.576 | 6.720 | 0 | +0.14(+2.20%) |
Jun 25, 2013 | 6.443 | 6.582 | 6.437 | 6.576 | 0 | +0.14(+2.25%) |
Jun 24, 2013 | 6.486 | 6.540 | 6.425 | 6.431 | 0 | -0.08(-1.29%) |
Jun 21, 2013 | 6.576 | 6.594 | 6.504 | 6.516 | 929,039 | -0.02(-0.37%) |
Jun 20, 2013 | 6.618 | 6.618 | 6.528 | 6.540 | 0 | -0.08(-1.18%) |
Jun 19, 2013 | 6.654 | 6.672 | 6.588 | 6.618 | 0 | -0.06(-0.90%) |
Jun 18, 2013 | 6.708 | 6.720 | 6.636 | 6.678 | 0 | -0.02(-0.36%) |
Jun 17, 2013 | 6.666 | 6.720 | 6.636 | 6.702 | 0 | +0.04(+0.54%) |
Jun 14, 2013 | 6.672 | 6.702 | 6.594 | 6.666 | 0 | +0.02(+0.27%) |
Jun 13, 2013 | 6.684 | 6.684 | 6.594 | 6.648 | 285,195 | -0.02(-0.27%) |
Jun 12, 2013 | 6.642 | 6.696 | 6.552 | 6.666 | 443,942 | +0.04(+0.54%) |
Jun 11, 2013 | 6.624 | 6.713 | 6.594 | 6.630 | 228,037 | -0.02(-0.27%) |
Jun 10, 2013 | 6.672 | 6.672 | 6.564 | 6.648 | 0 | +0.02(+0.27%) |
Jun 07, 2013 | 6.642 | 6.642 | 6.564 | 6.630 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 6.570 | 6.636 | 6.516 | 6.630 | 0 | +0.08(+1.19%) |
Jun 05, 2013 | 6.612 | 6.630 | 6.546 | 6.552 | 0 | -0.04(-0.64%) |
Jun 04, 2013 | 6.600 | 6.639 | 6.570 | 6.594 | 0 | +0.01(+0.09%) |
Jun 03, 2013 | 6.606 | 6.618 | 6.540 | 6.588 | 264,400 | -0.02(-0.27%) |
May 31, 2013 | 6.648 | 6.648 | 6.570 | 6.606 | 248,353 | -0.04(-0.63%) |
May 30, 2013 | 6.498 | 6.702 | 6.449 | 6.648 | 0 | +0.15(+2.31%) |
May 29, 2013 | 6.630 | 6.690 | 6.437 | 6.498 | 827,552 | -0.19(-2.88%) |
May 28, 2013 | 6.786 | 6.792 | 6.672 | 6.690 | 365,168 | -0.04(-0.63%) |
May 24, 2013 | 6.702 | 6.759 | 6.696 | 6.732 | 0 | +0.00(+0.00%) |
May 23, 2013 | 6.708 | 6.744 | 6.618 | 6.732 | 0 | +0.01(+0.09%) |
May 22, 2013 | 6.786 | 6.871 | 6.705 | 6.726 | 0 | -0.05(-0.80%) |
May 21, 2013 | 6.798 | 6.798 | 6.702 | 6.780 | 0 | +0.00(+0.00%) |
May 20, 2013 | 6.708 | 6.780 | 6.696 | 6.780 | 0 | +0.07(+1.08%) |
May 17, 2013 | 6.654 | 6.714 | 6.558 | 6.708 | 0 | +0.07(+1.00%) |
May 16, 2013 | 6.630 | 6.672 | 6.612 | 6.642 | 215,968 | -0.01(-0.09%) |
May 15, 2013 | 6.534 | 6.648 | 6.510 | 6.648 | 0 | +0.13(+2.03%) |
May 13, 2013 | 6.582 | 6.582 | 6.492 | 6.516 | 0 | -0.07(-1.01%) |
May 10, 2013 | 6.552 | 6.594 | 6.522 | 6.582 | 0 | +0.02(+0.27%) |
May 09, 2013 | 6.606 | 6.624 | 6.552 | 6.564 | 0 | -0.07(-1.00%) |
May 08, 2013 | 6.648 | 6.666 | 6.576 | 6.630 | 0 | -0.02(-0.36%) |
May 07, 2013 | 6.564 | 6.654 | 6.552 | 6.654 | 0 | +0.08(+1.19%) |
May 06, 2013 | 6.570 | 6.588 | 6.552 | 6.576 | 0 | +0.01(+0.09%) |
May 03, 2013 | 6.570 | 6.588 | 6.546 | 6.570 | 0 | +0.01(+0.09%) |
May 02, 2013 | 6.510 | 6.576 | 6.480 | 6.564 | 0 | +0.05(+0.83%) |
May 01, 2013 | 6.528 | 6.552 | 6.455 | 6.510 | 0 | -0.03(-0.46%) |
Apr 30, 2013 | 6.510 | 6.576 | 6.473 | 6.540 | 0 | +0.04(+0.65%) |
Apr 29, 2013 | 6.413 | 6.516 | 6.407 | 6.498 | 503,660 | +0.11(+1.79%) |
Apr 26, 2013 | 6.131 | 6.492 | 6.311 | 6.383 | 1,593,941 | +0.07(+1.14%) |
Apr 25, 2013 | 6.335 | 6.347 | 6.251 | 6.311 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 6.299 | 6.311 | 6.269 | 6.311 | 0 | +0.01(+0.19%) |
Apr 23, 2013 | 6.269 | 6.317 | 6.257 | 6.299 | 269,810 | +0.03(+0.48%) |
Apr 22, 2013 | 6.275 | 6.335 | 6.215 | 6.269 | 271,497 | -0.01(-0.10%) |
Apr 19, 2013 | 6.197 | 6.299 | 6.161 | 6.275 | 530,424 | +0.11(+1.86%) |
Apr 18, 2013 | 6.149 | 6.173 | 6.064 | 6.161 | 434,308 | +0.02(+0.39%) |
Apr 17, 2013 | 6.167 | 6.203 | 6.070 | 6.137 | 501,406 | -0.06(-0.97%) |
Apr 16, 2013 | 6.209 | 6.245 | 6.185 | 6.197 | 206,325 | -0.01(-0.10%) |
Apr 15, 2013 | 6.281 | 6.323 | 6.191 | 6.203 | 485,826 | -0.10(-1.62%) |
Apr 12, 2013 | 6.407 | 6.407 | 6.275 | 6.305 | 499,847 | -0.11(-1.78%) |
Apr 11, 2013 | 6.323 | 6.428 | 6.320 | 6.419 | 294,000 | +0.07(+1.14%) |
Apr 10, 2013 | 6.317 | 6.375 | 6.287 | 6.347 | 427,230 | +0.04(+0.57%) |
Apr 09, 2013 | 6.371 | 6.383 | 6.275 | 6.311 | 646,734 | -0.04(-0.66%) |
Apr 08, 2013 | 6.335 | 6.353 | 6.275 | 6.353 | 337,927 | +0.01(+0.19%) |
Apr 05, 2013 | 6.347 | 6.359 | 6.287 | 6.341 | 309,120 | -0.05(-0.75%) |
Apr 04, 2013 | 6.377 | 6.389 | 6.338 | 6.389 | 320,227 | +0.01(+0.19%) |
Apr 03, 2013 | 6.486 | 6.492 | 6.353 | 6.377 | 260,397 | -0.10(-1.49%) |
Apr 02, 2013 | 6.443 | 6.498 | 6.413 | 6.473 | 350,375 | +0.04(+0.65%) |