Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.295 | 6.450 | 6.295 | 6.440 | 9,235 | +0.07(+1.10%) |
Jun 27, 2013 | 6.150 | 6.510 | 6.150 | 6.370 | 0 | +0.17(+2.74%) |
Jun 26, 2013 | 6.290 | 6.600 | 6.160 | 6.200 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 6.370 | 6.370 | 6.200 | 6.200 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 6.100 | 6.400 | 6.100 | 6.200 | 0 | +0.10(+1.64%) |
Jun 21, 2013 | 6.200 | 6.320 | 6.100 | 6.100 | 10,562 | -0.15(-2.40%) |
Jun 20, 2013 | 6.480 | 6.525 | 6.081 | 6.250 | 0 | -0.28(-4.29%) |
Jun 19, 2013 | 6.520 | 6.680 | 6.500 | 6.530 | 0 | -0.04(-0.61%) |
Jun 18, 2013 | 6.500 | 6.690 | 6.500 | 6.570 | 0 | +0.07(+1.08%) |
Jun 17, 2013 | 6.575 | 6.780 | 6.500 | 6.500 | 0 | -0.09(-1.37%) |
Jun 14, 2013 | 6.800 | 6.890 | 6.580 | 6.590 | 0 | -0.12(-1.79%) |
Jun 13, 2013 | 6.600 | 6.750 | 6.600 | 6.710 | 13,132 | +0.16(+2.44%) |
Jun 12, 2013 | 6.680 | 6.680 | 6.550 | 6.550 | 4,819 | -0.04(-0.61%) |
Jun 11, 2013 | 6.560 | 6.610 | 6.510 | 6.590 | 19,984 | +0.01(+0.15%) |
Jun 10, 2013 | 6.400 | 6.600 | 6.400 | 6.580 | 0 | +0.04(+0.61%) |
Jun 07, 2013 | 6.450 | 6.600 | 6.410 | 6.540 | 0 | +0.05(+0.77%) |
Jun 06, 2013 | 6.400 | 6.490 | 6.400 | 6.490 | 0 | +0.14(+2.20%) |
Jun 05, 2013 | 6.400 | 6.480 | 6.320 | 6.350 | 0 | -0.05(-0.78%) |
Jun 04, 2013 | 6.350 | 6.400 | 6.300 | 6.400 | 0 | +0.12(+1.91%) |
Jun 03, 2013 | 6.400 | 6.500 | 6.280 | 6.280 | 16,486 | -0.19(-2.94%) |
May 31, 2013 | 6.360 | 6.490 | 6.250 | 6.470 | 28,294 | +0.03(+0.47%) |
May 30, 2013 | 6.485 | 6.485 | 6.340 | 6.440 | 0 | -0.04(-0.62%) |
May 29, 2013 | 6.430 | 6.480 | 6.340 | 6.480 | 52,081 | +0.17(+2.69%) |
May 28, 2013 | 6.400 | 6.450 | 6.072 | 6.310 | 13,585 | -0.11(-1.71%) |
May 24, 2013 | 6.445 | 6.500 | 6.400 | 6.420 | 0 | +0.02(+0.31%) |
May 23, 2013 | 6.390 | 6.660 | 6.150 | 6.400 | 0 | +0.11(+1.75%) |
May 22, 2013 | 6.390 | 6.599 | 6.060 | 6.290 | 0 | -0.04(-0.63%) |
May 21, 2013 | 6.530 | 6.668 | 6.320 | 6.330 | 0 | -0.15(-2.31%) |
May 20, 2013 | 6.170 | 6.770 | 6.170 | 6.480 | 0 | +0.19(+3.02%) |
May 17, 2013 | 5.990 | 6.360 | 5.920 | 6.290 | 0 | +0.04(+0.64%) |
May 16, 2013 | 6.230 | 6.680 | 5.950 | 6.250 | 15,014 | +0.02(+0.32%) |
May 15, 2013 | 6.530 | 6.530 | 6.230 | 6.230 | 0 | +0.07(+1.14%) |
May 13, 2013 | 6.300 | 6.300 | 5.890 | 6.160 | 0 | -0.23(-3.60%) |
May 10, 2013 | 6.300 | 6.750 | 6.200 | 6.390 | 0 | +0.00(+0.00%) |
May 09, 2013 | 6.000 | 6.400 | 5.900 | 6.390 | 0 | +0.39(+6.50%) |
May 08, 2013 | 6.050 | 6.050 | 5.850 | 6.000 | 0 | +0.02(+0.33%) |
May 07, 2013 | 5.900 | 6.010 | 5.610 | 5.980 | 0 | +0.03(+0.50%) |
May 06, 2013 | 5.700 | 6.120 | 5.581 | 5.950 | 0 | +0.58(+10.87%) |
May 03, 2013 | 5.350 | 5.410 | 5.270 | 5.367 | 0 | +0.05(+0.88%) |
May 02, 2013 | 5.230 | 5.550 | 5.090 | 5.320 | 0 | +0.18(+3.50%) |
May 01, 2013 | 5.150 | 5.150 | 5.100 | 5.140 | 0 | +0.01(+0.19%) |
Apr 30, 2013 | 4.950 | 5.180 | 4.950 | 5.130 | 0 | +0.12(+2.40%) |
Apr 29, 2013 | 4.900 | 5.060 | 4.830 | 5.010 | 11,784 | +0.19(+3.94%) |
Apr 26, 2013 | 4.600 | 4.900 | 4.600 | 4.820 | 7,202 | +0.14(+2.99%) |
Apr 25, 2013 | 4.780 | 4.811 | 4.600 | 4.680 | 0 | -0.08(-1.68%) |
Apr 24, 2013 | 4.720 | 4.760 | 4.650 | 4.760 | 0 | +0.04(+0.85%) |
Apr 23, 2013 | 4.830 | 4.830 | 4.650 | 4.720 | 5,103 | -0.02(-0.42%) |
Apr 22, 2013 | 4.580 | 4.920 | 4.500 | 4.740 | 4,284 | +0.09(+1.94%) |
Apr 19, 2013 | 4.610 | 4.770 | 4.500 | 4.650 | 10,218 | -0.20(-4.12%) |
Apr 18, 2013 | 4.740 | 4.850 | 4.730 | 4.850 | 3,596 | +0.06(+1.25%) |
Apr 17, 2013 | 4.670 | 4.890 | 4.650 | 4.790 | 3,654 | +0.01(+0.21%) |
Apr 16, 2013 | 4.680 | 4.800 | 4.580 | 4.780 | 4,355 | +0.17(+3.69%) |
Apr 15, 2013 | 4.704 | 4.990 | 4.520 | 4.610 | 17,264 | -0.08(-1.71%) |
Apr 12, 2013 | 4.690 | 4.880 | 4.690 | 4.690 | 4,163 | -0.05(-1.05%) |
Apr 11, 2013 | 4.800 | 4.840 | 4.670 | 4.740 | 2,100 | -0.02(-0.42%) |
Apr 10, 2013 | 4.580 | 4.900 | 4.580 | 4.760 | 7,000 | +0.10(+2.15%) |
Apr 09, 2013 | 4.420 | 4.760 | 4.420 | 4.660 | 11,373 | +0.07(+1.53%) |
Apr 08, 2013 | 4.840 | 4.850 | 4.370 | 4.590 | 26,997 | -0.39(-7.77%) |
Apr 05, 2013 | 4.800 | 4.977 | 4.570 | 4.977 | 4,689 | +0.02(+0.33%) |
Apr 04, 2013 | 4.720 | 4.960 | 4.640 | 4.960 | 2,053 | -0.05(-1.00%) |
Apr 03, 2013 | 4.850 | 5.180 | 4.620 | 5.010 | 8,866 | +0.12(+2.45%) |
Apr 02, 2013 | 4.820 | 4.930 | 4.740 | 4.890 | 3,500 | +0.08(+1.66%) |