Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.884 | 5.888 | 5.797 | 5.809 | 43,141,056 | +0.00(+0.04%) |
Jun 26, 2013 | 5.774 | 5.821 | 5.742 | 5.807 | 0 | +0.04(+0.75%) |
Jun 25, 2013 | 5.783 | 5.783 | 5.735 | 5.764 | 0 | +0.02(+0.42%) |
Jun 24, 2013 | 5.697 | 5.754 | 5.673 | 5.740 | 0 | +0.03(+0.50%) |
Jun 21, 2013 | 5.697 | 5.723 | 5.683 | 5.711 | 1,584,472 | +0.04(+0.67%) |
Jun 20, 2013 | 5.654 | 5.692 | 5.640 | 5.673 | 0 | -0.01(-0.25%) |
Jun 19, 2013 | 5.721 | 5.745 | 5.668 | 5.687 | 0 | -0.05(-0.83%) |
Jun 18, 2013 | 5.740 | 5.764 | 5.687 | 5.735 | 0 | -0.03(-0.50%) |
Jun 17, 2013 | 5.716 | 5.797 | 5.702 | 5.764 | 0 | +0.08(+1.43%) |
Jun 14, 2013 | 5.750 | 5.750 | 5.668 | 5.683 | 0 | -0.08(-1.41%) |
Jun 13, 2013 | 5.687 | 5.769 | 5.649 | 5.764 | 1,477,503 | +0.09(+1.52%) |
Jun 12, 2013 | 5.673 | 5.721 | 5.659 | 5.678 | 812,351 | +0.01(+0.25%) |
Jun 11, 2013 | 5.654 | 5.678 | 5.620 | 5.663 | 848,338 | -0.02(-0.34%) |
Jun 10, 2013 | 5.692 | 5.711 | 5.640 | 5.683 | 0 | +0.00(+0.08%) |
Jun 07, 2013 | 5.683 | 5.716 | 5.635 | 5.678 | 0 | +0.01(+0.25%) |
Jun 06, 2013 | 5.640 | 5.663 | 5.620 | 5.663 | 0 | +0.02(+0.42%) |
Jun 05, 2013 | 5.659 | 5.668 | 5.630 | 5.640 | 0 | -0.03(-0.59%) |
Jun 04, 2013 | 5.683 | 5.745 | 5.630 | 5.673 | 0 | -0.01(-0.25%) |
Jun 03, 2013 | 5.673 | 5.692 | 5.611 | 5.687 | 1,668,388 | +0.01(+0.25%) |
May 31, 2013 | 5.678 | 5.687 | 5.640 | 5.673 | 1,417,273 | -0.02(-0.34%) |
May 30, 2013 | 5.687 | 5.707 | 5.668 | 5.692 | 0 | +0.01(+0.17%) |
May 29, 2013 | 5.716 | 5.721 | 5.668 | 5.683 | 1,173,443 | -0.06(-1.00%) |
May 28, 2013 | 5.745 | 5.781 | 5.707 | 5.740 | 724,831 | +0.01(+0.25%) |
May 24, 2013 | 5.707 | 5.788 | 5.673 | 5.726 | 0 | -0.00(-0.08%) |
May 23, 2013 | 5.735 | 5.735 | 5.654 | 5.730 | 0 | -0.00(-0.08%) |
May 22, 2013 | 5.797 | 5.812 | 5.697 | 5.735 | 0 | -0.06(-0.99%) |
May 21, 2013 | 5.817 | 5.817 | 5.764 | 5.793 | 0 | -0.00(-0.08%) |
May 20, 2013 | 5.764 | 5.802 | 5.754 | 5.797 | 0 | +0.05(+0.83%) |
May 17, 2013 | 5.764 | 5.764 | 5.721 | 5.750 | 0 | +0.02(+0.33%) |
May 16, 2013 | 5.721 | 5.740 | 5.711 | 5.730 | 1,252,402 | +0.00(+0.08%) |
May 15, 2013 | 5.721 | 5.740 | 5.707 | 5.726 | 0 | +0.01(+0.25%) |
May 13, 2013 | 5.702 | 5.740 | 5.697 | 5.711 | 0 | -0.00(-0.08%) |
May 10, 2013 | 5.692 | 5.726 | 5.692 | 5.716 | 0 | +0.01(+0.25%) |
May 09, 2013 | 5.745 | 5.745 | 5.702 | 5.702 | 0 | -0.03(-0.58%) |
May 08, 2013 | 5.730 | 5.821 | 5.697 | 5.735 | 0 | +0.01(+0.25%) |
May 07, 2013 | 5.692 | 5.740 | 5.690 | 5.721 | 0 | +0.04(+0.67%) |
May 06, 2013 | 5.668 | 5.692 | 5.659 | 5.683 | 0 | +0.02(+0.42%) |
May 03, 2013 | 5.687 | 5.673 | 5.635 | 5.659 | 0 | +0.01(+0.25%) |
May 02, 2013 | 5.606 | 5.673 | 5.592 | 5.644 | 0 | +0.03(+0.60%) |
May 01, 2013 | 5.630 | 5.635 | 5.582 | 5.611 | 0 | -0.05(-0.85%) |
Apr 30, 2013 | 5.697 | 5.735 | 5.649 | 5.659 | 0 | -0.03(-0.59%) |
Apr 29, 2013 | 5.702 | 5.726 | 5.644 | 5.692 | 1,365,268 | +0.01(+0.17%) |
Apr 26, 2013 | 5.702 | 5.716 | 5.683 | 5.683 | 1,282,535 | -0.01(-0.25%) |
Apr 25, 2013 | 5.702 | 5.726 | 5.692 | 5.697 | 676,342 | +0.01(+0.25%) |
Apr 24, 2013 | 5.692 | 5.702 | 5.659 | 5.683 | 0 | +0.01(+0.17%) |
Apr 23, 2013 | 5.630 | 5.675 | 5.625 | 5.673 | 1,270,862 | +0.05(+0.85%) |
Apr 22, 2013 | 5.635 | 5.644 | 5.611 | 5.625 | 1,029,305 | -0.01(-0.25%) |
Apr 19, 2013 | 5.649 | 5.649 | 5.630 | 5.640 | 653,889 | +0.00(+0.00%) |
Apr 18, 2013 | 5.668 | 5.711 | 5.635 | 5.640 | 1,483,434 | -0.02(-0.34%) |
Apr 17, 2013 | 5.644 | 5.685 | 5.620 | 5.659 | 1,310,098 | +0.00(+0.00%) |
Apr 16, 2013 | 5.644 | 5.707 | 5.644 | 5.659 | 1,133,571 | +0.00(+0.00%) |
Apr 15, 2013 | 5.721 | 5.735 | 5.630 | 5.659 | 1,862,816 | -0.06(-1.09%) |
Apr 12, 2013 | 5.697 | 5.730 | 5.620 | 5.721 | 1,311,693 | +0.03(+0.50%) |
Apr 11, 2013 | 5.630 | 5.716 | 5.630 | 5.692 | 793,994 | -0.01(-0.25%) |
Apr 10, 2013 | 5.673 | 5.721 | 5.663 | 5.707 | 1,670,781 | +0.02(+0.34%) |
Apr 09, 2013 | 5.730 | 5.730 | 5.635 | 5.687 | 1,918,369 | -0.04(-0.75%) |
Apr 08, 2013 | 5.668 | 5.730 | 5.649 | 5.730 | 1,052,492 | +0.05(+0.84%) |
Apr 05, 2013 | 5.663 | 5.697 | 5.625 | 5.683 | 979,894 | -0.02(-0.42%) |
Apr 04, 2013 | 5.707 | 5.721 | 5.687 | 5.707 | 562,305 | +0.01(+0.25%) |
Apr 03, 2013 | 5.692 | 5.707 | 5.668 | 5.692 | 1,318,650 | -0.01(-0.17%) |
Apr 02, 2013 | 5.740 | 5.778 | 5.663 | 5.702 | 1,395,784 | -0.03(-0.50%) |