Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.741 | 5.786 | 5.670 | 5.786 | 20,441 | +0.02(+0.31%) |
Jun 27, 2013 | 5.936 | 5.936 | 5.768 | 5.768 | 0 | -0.12(-2.10%) |
Jun 26, 2013 | 5.954 | 5.970 | 5.777 | 5.892 | 0 | -0.04(-0.75%) |
Jun 25, 2013 | 5.865 | 5.936 | 5.865 | 5.936 | 0 | -0.04(-0.59%) |
Jun 24, 2013 | 5.856 | 5.971 | 5.856 | 5.971 | 0 | +0.08(+1.35%) |
Jun 21, 2013 | 5.838 | 5.971 | 5.838 | 5.892 | 48,181 | +0.11(+1.83%) |
Jun 20, 2013 | 5.830 | 5.839 | 5.750 | 5.786 | 0 | -0.04(-0.61%) |
Jun 19, 2013 | 5.901 | 5.962 | 5.812 | 5.821 | 0 | -0.12(-1.94%) |
Jun 18, 2013 | 5.865 | 5.971 | 5.865 | 5.936 | 0 | +0.04(+0.75%) |
Jun 17, 2013 | 5.909 | 5.971 | 5.833 | 5.892 | 0 | -0.04(-0.60%) |
Jun 14, 2013 | 5.856 | 5.927 | 5.812 | 5.927 | 0 | +0.04(+0.60%) |
Jun 13, 2013 | 5.803 | 5.901 | 5.803 | 5.892 | 15,076 | +0.00(+0.00%) |
Jun 12, 2013 | 5.786 | 5.892 | 5.707 | 5.892 | 15,532 | +0.05(+0.91%) |
Jun 11, 2013 | 5.695 | 5.839 | 5.695 | 5.839 | 0 | +0.04(+0.76%) |
Jun 10, 2013 | 5.892 | 5.892 | 5.777 | 5.794 | 0 | -0.05(-0.91%) |
Jun 07, 2013 | 5.883 | 5.927 | 5.715 | 5.847 | 0 | -0.02(-0.30%) |
Jun 06, 2013 | 5.881 | 5.908 | 5.734 | 5.865 | 0 | +0.11(+2.00%) |
Jun 05, 2013 | 5.856 | 5.856 | 5.626 | 5.750 | 0 | -0.09(-1.52%) |
Jun 04, 2013 | 5.688 | 5.918 | 5.662 | 5.839 | 0 | +0.09(+1.54%) |
Jun 03, 2013 | 5.856 | 5.927 | 5.644 | 5.750 | 16,826 | -0.05(-0.91%) |
May 31, 2013 | 5.971 | 5.971 | 5.748 | 5.803 | 9,631 | -0.13(-2.24%) |
May 30, 2013 | 5.653 | 5.971 | 5.652 | 5.936 | 0 | +0.32(+5.67%) |
May 29, 2013 | 5.547 | 5.662 | 5.547 | 5.617 | 1,907 | +0.02(+0.32%) |
May 28, 2013 | 5.494 | 5.688 | 5.494 | 5.600 | 48,424 | +0.11(+1.93%) |
May 24, 2013 | 5.441 | 5.523 | 5.441 | 5.494 | 0 | +0.04(+0.65%) |
May 23, 2013 | 5.476 | 5.476 | 5.423 | 5.458 | 0 | +0.04(+0.65%) |
May 22, 2013 | 5.494 | 5.538 | 5.414 | 5.423 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.538 | 5.538 | 5.325 | 5.467 | 0 | -0.04(-0.64%) |
May 20, 2013 | 5.502 | 5.511 | 5.502 | 5.502 | 0 | -0.04(-0.80%) |
May 17, 2013 | 5.511 | 5.547 | 5.432 | 5.547 | 0 | +0.05(+0.96%) |
May 16, 2013 | 5.415 | 5.511 | 5.327 | 5.494 | 54,847 | +0.01(+0.16%) |
May 15, 2013 | 5.327 | 5.485 | 5.327 | 5.485 | 0 | +0.04(+0.81%) |
May 13, 2013 | 5.441 | 5.441 | 5.441 | 5.441 | 0 | -0.01(-0.16%) |
May 10, 2013 | 5.441 | 5.450 | 5.371 | 5.450 | 0 | +0.02(+0.32%) |
May 09, 2013 | 5.397 | 5.432 | 5.397 | 5.432 | 0 | +0.02(+0.33%) |
May 08, 2013 | 5.450 | 5.462 | 5.327 | 5.415 | 0 | +0.04(+0.65%) |
May 07, 2013 | 5.344 | 5.450 | 5.283 | 5.379 | 0 | -0.04(-0.65%) |
May 06, 2013 | 5.397 | 5.459 | 5.300 | 5.415 | 0 | +0.03(+0.49%) |
May 03, 2013 | 5.459 | 5.457 | 5.388 | 5.388 | 0 | +0.06(+1.16%) |
May 02, 2013 | 5.415 | 5.415 | 5.327 | 5.327 | 0 | -0.09(-1.63%) |
May 01, 2013 | 5.507 | 5.507 | 5.309 | 5.415 | 0 | +0.08(+1.49%) |
Apr 30, 2013 | 5.441 | 5.511 | 5.335 | 5.335 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 5.318 | 5.547 | 5.318 | 5.335 | 7,931 | -0.02(-0.33%) |
Apr 26, 2013 | 5.353 | 5.353 | 5.327 | 5.353 | 1,196 | +0.03(+0.50%) |
Apr 25, 2013 | 5.353 | 5.353 | 5.281 | 5.327 | 0 | -0.04(-0.66%) |
Apr 24, 2013 | 5.353 | 5.362 | 5.256 | 5.362 | 0 | +0.08(+1.50%) |
Apr 23, 2013 | 5.300 | 5.485 | 5.265 | 5.283 | 54,241 | -0.01(-0.17%) |
Apr 22, 2013 | 5.379 | 5.415 | 5.269 | 5.291 | 3,975 | -0.04(-0.66%) |
Apr 19, 2013 | 5.379 | 5.467 | 5.291 | 5.327 | 5,334 | -0.04(-0.82%) |
Apr 18, 2013 | 5.344 | 5.379 | 5.335 | 5.371 | 927 | +0.01(+0.16%) |
Apr 17, 2013 | 5.344 | 5.379 | 5.327 | 5.362 | 2,277 | +0.04(+0.83%) |
Apr 16, 2013 | 5.237 | 5.344 | 5.237 | 5.318 | 5,974 | -0.02(-0.33%) |
Apr 15, 2013 | 5.327 | 5.423 | 5.194 | 5.335 | 33,818 | -0.08(-1.46%) |
Apr 12, 2013 | 5.415 | 5.415 | 5.415 | 5.415 | 113 | +0.04(+0.65%) |
Apr 11, 2013 | 5.247 | 5.406 | 5.247 | 5.379 | 533 | +0.04(+0.66%) |
Apr 10, 2013 | 5.335 | 5.415 | 5.212 | 5.344 | 78,222 | -0.04(-0.65%) |
Apr 09, 2013 | 5.371 | 5.437 | 5.327 | 5.379 | 12,567 | -0.04(-0.81%) |
Apr 08, 2013 | 5.327 | 5.423 | 5.327 | 5.423 | 2,991 | +0.02(+0.34%) |
Apr 05, 2013 | 5.362 | 5.432 | 5.362 | 5.405 | 954 | +0.02(+0.43%) |
Apr 04, 2013 | 5.429 | 5.432 | 5.382 | 5.382 | 954 | -0.01(-0.28%) |
Apr 03, 2013 | 5.362 | 5.397 | 5.318 | 5.397 | 53,251 | +0.03(+0.49%) |
Apr 02, 2013 | 5.327 | 5.415 | 5.318 | 5.371 | 2,221 | -0.02(-0.33%) |