Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.497 | 6.506 | 6.370 | 6.419 | 1,450,196 | -0.12(-1.79%) |
Jun 27, 2013 | 6.409 | 6.545 | 6.370 | 6.536 | 438,547 | +0.14(+2.13%) |
Jun 26, 2013 | 6.448 | 6.497 | 6.370 | 6.399 | 388,893 | -0.04(-0.61%) |
Jun 25, 2013 | 6.438 | 6.467 | 6.360 | 6.438 | 321,500 | +0.02(+0.30%) |
Jun 24, 2013 | 6.389 | 6.448 | 6.301 | 6.419 | 488,069 | +0.00(+0.00%) |
Jun 21, 2013 | 6.487 | 6.487 | 6.322 | 6.419 | 846,662 | -0.01(-0.15%) |
Jun 20, 2013 | 6.438 | 6.477 | 6.350 | 6.428 | 411,834 | -0.09(-1.35%) |
Jun 19, 2013 | 6.497 | 6.575 | 6.467 | 6.516 | 343,140 | +0.00(+0.00%) |
Jun 18, 2013 | 6.467 | 6.516 | 6.409 | 6.516 | 277,194 | +0.08(+1.21%) |
Jun 17, 2013 | 6.467 | 6.516 | 6.389 | 6.438 | 266,970 | +0.03(+0.46%) |
Jun 14, 2013 | 6.419 | 6.438 | 6.350 | 6.409 | 468,038 | +0.00(+0.00%) |
Jun 13, 2013 | 6.380 | 6.428 | 6.321 | 6.409 | 306,154 | +0.04(+0.61%) |
Jun 12, 2013 | 6.458 | 6.477 | 6.301 | 6.370 | 340,841 | -0.08(-1.21%) |
Jun 11, 2013 | 6.536 | 6.584 | 6.438 | 6.448 | 293,683 | -0.16(-2.36%) |
Jun 10, 2013 | 6.565 | 6.643 | 6.526 | 6.604 | 371,224 | +0.04(+0.59%) |
Jun 07, 2013 | 6.614 | 6.623 | 6.536 | 6.565 | 483,387 | +0.01(+0.15%) |
Jun 06, 2013 | 6.711 | 6.731 | 6.516 | 6.555 | 747,247 | -0.18(-2.61%) |
Jun 05, 2013 | 6.711 | 6.789 | 6.526 | 6.731 | 1,537,917 | -0.18(-2.54%) |
Jun 04, 2013 | 6.799 | 6.936 | 6.750 | 6.906 | 797,602 | +0.16(+2.31%) |
Jun 03, 2013 | 6.711 | 6.760 | 6.609 | 6.750 | 1,317,208 | +0.07(+1.02%) |
May 31, 2013 | 6.545 | 6.711 | 6.545 | 6.682 | 509,446 | +0.10(+1.48%) |
May 30, 2013 | 6.526 | 6.638 | 6.506 | 6.584 | 288,019 | +0.09(+1.35%) |
May 29, 2013 | 6.604 | 6.653 | 6.487 | 6.497 | 548,913 | -0.14(-2.06%) |
May 28, 2013 | 6.662 | 6.809 | 6.601 | 6.633 | 803,338 | +0.00(+0.00%) |
May 24, 2013 | 6.175 | 6.648 | 6.141 | 6.633 | 1,280,168 | +0.44(+7.09%) |
May 23, 2013 | 6.194 | 6.214 | 6.087 | 6.194 | 396,389 | -0.05(-0.78%) |
May 22, 2013 | 6.419 | 6.476 | 6.233 | 6.243 | 904,462 | -0.20(-3.03%) |
May 21, 2013 | 6.565 | 6.594 | 6.399 | 6.438 | 465,348 | -0.18(-2.65%) |
May 20, 2013 | 6.497 | 6.614 | 6.487 | 6.614 | 1,106,723 | +0.12(+1.80%) |
May 17, 2013 | 6.438 | 6.506 | 6.428 | 6.497 | 785,309 | +0.06(+0.91%) |
May 16, 2013 | 6.438 | 6.467 | 6.428 | 6.438 | 261,758 | -0.03(-0.45%) |
May 15, 2013 | 6.438 | 6.477 | 6.428 | 6.467 | 317,523 | +0.01(+0.15%) |
May 13, 2013 | 6.477 | 6.477 | 6.380 | 6.458 | 128,782 | -0.01(-0.15%) |
May 10, 2013 | 6.477 | 6.506 | 6.419 | 6.467 | 365,919 | +0.04(+0.61%) |
May 09, 2013 | 6.458 | 6.458 | 6.389 | 6.428 | 336,849 | -0.03(-0.45%) |
May 08, 2013 | 6.535 | 6.565 | 6.428 | 6.458 | 351,162 | -0.06(-0.90%) |
May 07, 2013 | 6.487 | 6.531 | 6.409 | 6.516 | 394,429 | +0.05(+0.75%) |
May 06, 2013 | 6.574 | 6.594 | 6.453 | 6.467 | 470,970 | -0.13(-1.92%) |
May 03, 2013 | 6.516 | 6.643 | 6.448 | 6.594 | 532,223 | +0.15(+2.27%) |
May 02, 2013 | 6.360 | 6.458 | 6.282 | 6.448 | 551,498 | +0.10(+1.53%) |
May 01, 2013 | 6.535 | 6.574 | 6.341 | 6.350 | 676,107 | -0.18(-2.69%) |
Apr 30, 2013 | 6.487 | 6.526 | 6.448 | 6.526 | 285,042 | +0.05(+0.75%) |
Apr 29, 2013 | 6.565 | 6.604 | 6.462 | 6.477 | 594,437 | -0.05(-0.75%) |
Apr 26, 2013 | 6.458 | 6.535 | 6.204 | 6.526 | 927,250 | +0.19(+2.92%) |
Apr 25, 2013 | 6.311 | 6.448 | 6.311 | 6.341 | 676,871 | +0.05(+0.77%) |
Apr 24, 2013 | 6.224 | 6.292 | 6.156 | 6.292 | 224,295 | +0.09(+1.41%) |
Apr 23, 2013 | 6.214 | 6.234 | 6.146 | 6.204 | 319,991 | +0.03(+0.47%) |
Apr 22, 2013 | 6.214 | 6.224 | 6.068 | 6.175 | 304,574 | -0.01(-0.16%) |
Apr 19, 2013 | 6.068 | 6.199 | 6.058 | 6.185 | 470,449 | +0.11(+1.76%) |
Apr 18, 2013 | 6.146 | 6.165 | 6.000 | 6.078 | 668,002 | -0.05(-0.79%) |
Apr 17, 2013 | 6.087 | 6.170 | 5.990 | 6.126 | 830,353 | +0.03(+0.48%) |
Apr 16, 2013 | 6.185 | 6.204 | 5.990 | 6.097 | 901,620 | -0.08(-1.26%) |
Apr 15, 2013 | 6.370 | 6.399 | 6.146 | 6.175 | 1,176,211 | -0.23(-3.65%) |
Apr 12, 2013 | 6.526 | 6.535 | 6.282 | 6.409 | 2,524,507 | -0.41(-6.00%) |
Apr 11, 2013 | 6.837 | 6.915 | 6.730 | 6.818 | 845,252 | -0.03(-0.43%) |
Apr 10, 2013 | 6.643 | 6.857 | 6.633 | 6.847 | 460,636 | +0.19(+2.93%) |
Apr 09, 2013 | 6.730 | 6.750 | 6.633 | 6.652 | 552,018 | -0.09(-1.30%) |
Apr 08, 2013 | 6.750 | 6.750 | 6.672 | 6.740 | 339,081 | +0.02(+0.29%) |
Apr 05, 2013 | 6.730 | 6.759 | 6.672 | 6.721 | 602,195 | -0.05(-0.72%) |
Apr 04, 2013 | 6.643 | 6.769 | 6.613 | 6.769 | 485,906 | +0.15(+2.21%) |
Apr 03, 2013 | 6.565 | 6.769 | 6.535 | 6.623 | 559,834 | +0.09(+1.34%) |
Apr 02, 2013 | 6.526 | 6.594 | 6.487 | 6.535 | 600,804 | +0.00(+0.00%) |