Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.400 | 6.480 | 6.320 | 6.430 | 1,377,704 | +0.16(+2.55%) |
Jun 26, 2013 | 6.410 | 6.410 | 6.190 | 6.270 | 0 | -0.13(-2.03%) |
Jun 25, 2013 | 6.500 | 6.500 | 6.240 | 6.400 | 0 | -0.11(-1.69%) |
Jun 24, 2013 | 6.480 | 6.510 | 6.220 | 6.510 | 0 | +0.07(+1.09%) |
Jun 21, 2013 | 6.500 | 6.540 | 6.100 | 6.440 | 409,083 | +0.00(+0.00%) |
Jun 20, 2013 | 6.630 | 6.640 | 6.270 | 6.440 | 0 | -0.27(-4.02%) |
Jun 19, 2013 | 6.640 | 6.780 | 6.590 | 6.710 | 0 | +0.04(+0.60%) |
Jun 18, 2013 | 6.610 | 6.780 | 6.500 | 6.670 | 0 | +0.02(+0.30%) |
Jun 17, 2013 | 6.480 | 6.690 | 6.270 | 6.650 | 0 | +0.34(+5.39%) |
Jun 14, 2013 | 6.430 | 6.450 | 6.300 | 6.310 | 0 | -0.17(-2.62%) |
Jun 13, 2013 | 6.530 | 6.620 | 6.400 | 6.480 | 151,147 | -0.10(-1.52%) |
Jun 12, 2013 | 6.800 | 6.825 | 6.510 | 6.580 | 344,755 | -0.22(-3.24%) |
Jun 11, 2013 | 6.800 | 6.860 | 6.751 | 6.800 | 141,949 | -0.05(-0.73%) |
Jun 10, 2013 | 7.200 | 7.200 | 6.620 | 6.850 | 516,670 | +0.03(+0.44%) |
Jun 07, 2013 | 6.850 | 6.950 | 6.750 | 6.820 | 0 | +0.03(+0.44%) |
Jun 06, 2013 | 6.900 | 6.990 | 6.700 | 6.790 | 310,948 | -0.17(-2.44%) |
Jun 05, 2013 | 7.060 | 7.080 | 6.660 | 6.960 | 0 | -0.13(-1.83%) |
Jun 04, 2013 | 6.970 | 7.090 | 6.950 | 7.090 | 0 | +0.09(+1.29%) |
Jun 03, 2013 | 6.950 | 7.090 | 6.900 | 7.000 | 288,876 | +0.09(+1.30%) |
May 31, 2013 | 6.950 | 6.950 | 6.710 | 6.910 | 817,089 | +0.01(+0.14%) |
May 30, 2013 | 7.000 | 7.100 | 6.750 | 6.900 | 0 | -0.07(-1.00%) |
May 29, 2013 | 6.810 | 7.020 | 6.800 | 6.970 | 694,818 | +0.10(+1.46%) |
May 28, 2013 | 6.950 | 7.080 | 6.750 | 6.870 | 1,865,431 | +0.01(+0.15%) |
May 24, 2013 | 6.640 | 6.900 | 6.560 | 6.860 | 0 | +0.21(+3.16%) |
May 23, 2013 | 6.500 | 6.660 | 6.200 | 6.650 | 0 | +0.05(+0.76%) |
May 22, 2013 | 6.340 | 7.080 | 6.260 | 6.600 | 0 | +0.30(+4.76%) |
May 21, 2013 | 6.220 | 6.450 | 6.160 | 6.300 | 0 | +0.04(+0.64%) |
May 20, 2013 | 6.100 | 6.430 | 6.040 | 6.260 | 0 | +0.26(+4.33%) |
May 17, 2013 | 6.040 | 6.090 | 5.810 | 6.000 | 0 | +0.16(+2.74%) |
May 16, 2013 | 5.480 | 5.950 | 5.440 | 5.840 | 996,853 | +0.36(+6.57%) |
May 15, 2013 | 5.340 | 5.880 | 5.340 | 5.480 | 0 | +0.36(+7.03%) |
May 13, 2013 | 5.090 | 5.290 | 4.960 | 5.120 | 659,868 | +0.22(+4.49%) |
May 10, 2013 | 5.170 | 5.230 | 4.850 | 4.900 | 0 | -0.25(-4.85%) |
May 09, 2013 | 5.350 | 5.450 | 5.130 | 5.150 | 0 | -0.25(-4.63%) |
May 08, 2013 | 5.430 | 5.490 | 5.120 | 5.400 | 0 | -0.10(-1.82%) |
May 07, 2013 | 5.550 | 5.680 | 5.160 | 5.500 | 0 | +0.38(+7.42%) |
May 06, 2013 | 5.310 | 5.360 | 5.030 | 5.120 | 0 | -0.03(-0.58%) |
May 03, 2013 | 5.350 | 5.350 | 5.010 | 5.150 | 0 | +0.06(+1.18%) |
May 02, 2013 | 5.000 | 5.130 | 5.000 | 5.090 | 0 | +0.10(+2.00%) |
May 01, 2013 | 5.090 | 5.150 | 4.920 | 4.990 | 0 | -0.15(-2.92%) |
Apr 30, 2013 | 5.150 | 5.170 | 5.000 | 5.140 | 0 | -0.01(-0.19%) |
Apr 29, 2013 | 5.050 | 5.150 | 4.950 | 5.150 | 700,153 | +0.20(+4.04%) |
Apr 26, 2013 | 4.680 | 5.060 | 4.510 | 4.950 | 2,245,758 | +0.44(+9.76%) |
Apr 25, 2013 | 4.500 | 4.870 | 4.450 | 4.510 | 1,927,994 | -0.68(-13.10%) |
Apr 24, 2013 | 5.230 | 5.230 | 5.120 | 5.190 | 59,585 | -0.04(-0.76%) |
Apr 23, 2013 | 5.200 | 5.270 | 5.110 | 5.230 | 176,245 | +0.03(+0.58%) |
Apr 22, 2013 | 5.300 | 5.300 | 5.150 | 5.200 | 178,198 | -0.10(-1.89%) |
Apr 19, 2013 | 5.320 | 5.330 | 5.090 | 5.300 | 111,358 | +0.04(+0.76%) |
Apr 18, 2013 | 5.200 | 5.300 | 5.090 | 5.260 | 170,509 | +0.06(+1.15%) |
Apr 17, 2013 | 5.280 | 5.350 | 5.090 | 5.200 | 232,286 | -0.12(-2.26%) |
Apr 16, 2013 | 5.330 | 5.330 | 5.090 | 5.320 | 110,418 | +0.05(+0.95%) |
Apr 15, 2013 | 5.290 | 5.370 | 5.180 | 5.270 | 142,101 | -0.08(-1.50%) |
Apr 12, 2013 | 5.340 | 5.470 | 5.220 | 5.350 | 247,797 | -0.05(-0.93%) |
Apr 11, 2013 | 5.320 | 5.420 | 5.230 | 5.400 | 150,616 | +0.05(+0.93%) |
Apr 10, 2013 | 5.340 | 5.371 | 5.290 | 5.350 | 216,694 | +0.01(+0.19%) |
Apr 09, 2013 | 5.400 | 5.510 | 5.270 | 5.340 | 210,476 | -0.07(-1.29%) |
Apr 08, 2013 | 5.450 | 5.500 | 5.050 | 5.410 | 96,887 | -0.04(-0.73%) |
Apr 05, 2013 | 5.000 | 5.510 | 5.000 | 5.450 | 117,009 | +0.39(+7.71%) |
Apr 04, 2013 | 5.140 | 5.220 | 5.000 | 5.060 | 105,233 | -0.11(-2.13%) |
Apr 03, 2013 | 5.320 | 5.390 | 5.110 | 5.170 | 108,673 | -0.16(-3.00%) |
Apr 02, 2013 | 5.340 | 5.460 | 5.300 | 5.330 | 54,618 | -0.01(-0.19%) |