Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.323 | 7.629 | 7.323 | 7.485 | 19,628,552 | +0.21(+2.84%) |
Jun 27, 2013 | 7.212 | 7.314 | 7.193 | 7.278 | 11,303,052 | +0.09(+1.21%) |
Jun 26, 2013 | 7.139 | 7.234 | 7.033 | 7.191 | 15,017,243 | +0.06(+0.80%) |
Jun 25, 2013 | 7.152 | 7.200 | 7.027 | 7.134 | 17,955,246 | +0.03(+0.40%) |
Jun 24, 2013 | 7.177 | 7.252 | 7.082 | 7.106 | 23,475,028 | -0.16(-2.16%) |
Jun 21, 2013 | 7.374 | 7.396 | 7.202 | 7.262 | 34,283,092 | -0.03(-0.39%) |
Jun 20, 2013 | 7.180 | 7.367 | 7.054 | 7.291 | 48,329,520 | +0.43(+6.25%) |
Jun 19, 2013 | 6.817 | 6.954 | 6.787 | 6.862 | 9,711,724 | +0.01(+0.18%) |
Jun 18, 2013 | 6.819 | 6.853 | 6.755 | 6.849 | 9,497,298 | -0.01(-0.10%) |
Jun 17, 2013 | 6.949 | 7.011 | 6.773 | 6.856 | 14,026,579 | -0.09(-1.31%) |
Jun 14, 2013 | 6.881 | 7.082 | 6.872 | 6.947 | 34,061,384 | +0.26(+3.94%) |
Jun 13, 2013 | 6.529 | 6.803 | 6.447 | 6.684 | 18,510,830 | +0.17(+2.57%) |
Jun 12, 2013 | 6.771 | 6.805 | 6.493 | 6.516 | 20,872,692 | -0.20(-3.00%) |
Jun 11, 2013 | 6.520 | 6.888 | 6.488 | 6.717 | 49,979,668 | +0.49(+7.80%) |
Jun 10, 2013 | 6.545 | 6.589 | 6.204 | 6.231 | 24,576,776 | -0.31(-4.79%) |
Jun 07, 2013 | 6.340 | 6.673 | 6.329 | 6.545 | 39,906,172 | +0.38(+6.15%) |
Jun 06, 2013 | 6.219 | 6.370 | 6.051 | 6.165 | 23,097,400 | -0.04(-0.69%) |
Jun 05, 2013 | 6.292 | 6.370 | 6.098 | 6.208 | 23,931,446 | -0.11(-1.78%) |
Jun 04, 2013 | 6.115 | 6.418 | 6.103 | 6.320 | 37,233,364 | +0.19(+3.17%) |
Jun 03, 2013 | 5.909 | 6.169 | 5.905 | 6.126 | 27,127,300 | +0.22(+3.74%) |
May 31, 2013 | 5.829 | 6.028 | 5.809 | 5.905 | 19,081,880 | -0.01(-0.20%) |
May 30, 2013 | 5.587 | 5.953 | 5.587 | 5.917 | 23,022,810 | +0.30(+5.28%) |
May 29, 2013 | 5.572 | 5.670 | 5.558 | 5.620 | 12,592,668 | +0.02(+0.32%) |
May 28, 2013 | 5.795 | 5.929 | 5.565 | 5.602 | 27,877,776 | -0.07(-1.21%) |
May 24, 2013 | 6.217 | 6.260 | 5.465 | 5.671 | 78,518,624 | -0.69(-10.83%) |
May 23, 2013 | 6.355 | 6.500 | 6.146 | 6.360 | 47,311,572 | -0.04(-0.66%) |
May 22, 2013 | 6.427 | 6.606 | 6.307 | 6.403 | 36,801,300 | -0.09(-1.44%) |
May 21, 2013 | 6.902 | 6.936 | 6.314 | 6.496 | 48,330,988 | -0.35(-5.11%) |
May 20, 2013 | 7.023 | 7.030 | 6.841 | 6.846 | 15,555,090 | -0.18(-2.52%) |
May 17, 2013 | 6.782 | 7.042 | 6.765 | 7.023 | 21,528,982 | +0.30(+4.49%) |
May 16, 2013 | 6.853 | 6.864 | 6.680 | 6.720 | 13,697,084 | -0.17(-2.41%) |
May 15, 2013 | 6.818 | 6.934 | 6.787 | 6.887 | 10,838,720 | +0.13(+1.88%) |
May 13, 2013 | 6.758 | 6.819 | 6.743 | 6.759 | 15,712,691 | -0.02(-0.29%) |
May 10, 2013 | 6.562 | 6.782 | 6.554 | 6.779 | 13,216,687 | +0.23(+3.48%) |
May 09, 2013 | 6.554 | 6.625 | 6.461 | 6.551 | 19,836,748 | -0.01(-0.13%) |
May 08, 2013 | 6.623 | 6.812 | 6.549 | 6.560 | 17,819,148 | -0.03(-0.40%) |
May 07, 2013 | 6.659 | 6.659 | 6.519 | 6.586 | 17,226,182 | +0.02(+0.27%) |
May 06, 2013 | 6.533 | 6.616 | 6.473 | 6.569 | 11,678,040 | +0.01(+0.11%) |
May 03, 2013 | 6.459 | 6.576 | 6.413 | 6.562 | 15,350,824 | +0.15(+2.31%) |
May 02, 2013 | 6.132 | 6.418 | 6.113 | 6.413 | 12,120,424 | +0.28(+4.52%) |
May 01, 2013 | 6.173 | 6.210 | 6.063 | 6.136 | 10,538,436 | -0.03(-0.46%) |
Apr 30, 2013 | 6.111 | 6.256 | 6.085 | 6.164 | 18,077,500 | +0.06(+0.95%) |
Apr 29, 2013 | 6.122 | 6.235 | 6.067 | 6.106 | 12,837,874 | -0.01(-0.14%) |
Apr 26, 2013 | 6.030 | 6.176 | 6.048 | 6.115 | 10,242,851 | +0.07(+1.11%) |
Apr 25, 2013 | 6.048 | 6.106 | 5.973 | 6.048 | 16,931,850 | +0.00(+0.03%) |
Apr 24, 2013 | 5.860 | 6.102 | 5.830 | 6.046 | 17,328,152 | +0.18(+3.13%) |
Apr 23, 2013 | 5.783 | 5.867 | 5.742 | 5.862 | 16,745,424 | +0.12(+2.06%) |
Apr 22, 2013 | 5.781 | 5.859 | 5.623 | 5.744 | 17,890,566 | -0.04(-0.64%) |
Apr 19, 2013 | 5.763 | 5.843 | 5.700 | 5.781 | 17,039,196 | +0.01(+0.15%) |
Apr 18, 2013 | 5.765 | 5.874 | 5.740 | 5.772 | 26,569,252 | -0.02(-0.27%) |
Apr 17, 2013 | 5.643 | 5.797 | 5.576 | 5.788 | 26,407,012 | +0.08(+1.46%) |
Apr 16, 2013 | 5.569 | 5.710 | 5.523 | 5.705 | 15,893,308 | +0.16(+2.93%) |
Apr 15, 2013 | 5.652 | 5.681 | 5.534 | 5.542 | 16,088,589 | -0.11(-2.00%) |
Apr 12, 2013 | 5.572 | 5.710 | 5.502 | 5.655 | 16,203,393 | +0.06(+1.07%) |
Apr 11, 2013 | 5.299 | 5.607 | 5.285 | 5.595 | 35,446,048 | +0.31(+5.92%) |
Apr 10, 2013 | 5.297 | 5.341 | 5.210 | 5.283 | 16,418,699 | +0.01(+0.10%) |
Apr 09, 2013 | 5.334 | 5.366 | 5.270 | 5.277 | 13,797,445 | -0.07(-1.26%) |
Apr 08, 2013 | 5.309 | 5.394 | 5.269 | 5.345 | 16,410,421 | +0.05(+1.00%) |
Apr 05, 2013 | 5.235 | 5.311 | 5.177 | 5.292 | 15,882,624 | +0.01(+0.23%) |
Apr 04, 2013 | 5.336 | 5.493 | 5.210 | 5.279 | 25,471,244 | -0.06(-1.19%) |
Apr 03, 2013 | 5.346 | 5.406 | 5.299 | 5.343 | 25,511,176 | +0.00(+0.03%) |
Apr 02, 2013 | 5.253 | 5.359 | 5.133 | 5.341 | 23,141,340 | +0.08(+1.61%) |