Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.320 | 8.320 | 8.320 | 8.320 | 795 | -0.20(-2.35%) |
Jun 26, 2013 | 8.520 | 8.520 | 8.520 | 8.520 | 1,479 | +0.32(+3.90%) |
Jun 25, 2013 | 8.130 | 8.200 | 8.130 | 8.200 | 1,740 | +0.07(+0.86%) |
Jun 24, 2013 | 8.040 | 8.150 | 8.040 | 8.130 | 1,008 | -0.26(-3.10%) |
Jun 21, 2013 | 8.490 | 8.490 | 8.230 | 8.390 | 3,236 | +0.12(+1.45%) |
Jun 20, 2013 | 8.530 | 8.530 | 8.270 | 8.270 | 555 | -0.59(-6.66%) |
Jun 19, 2013 | 8.930 | 8.930 | 8.860 | 8.860 | 253 | -0.21(-2.32%) |
Jun 18, 2013 | 9.070 | 9.070 | 9.070 | 9.070 | 306 | +0.05(+0.55%) |
Jun 17, 2013 | 8.880 | 9.020 | 8.880 | 9.020 | 2,789 | +0.14(+1.58%) |
Jun 14, 2013 | 8.900 | 8.900 | 8.740 | 8.880 | 2,667 | -0.23(-2.52%) |
Jun 13, 2013 | 8.670 | 9.110 | 8.670 | 9.110 | 2,543 | +0.21(+2.36%) |
Jun 12, 2013 | 9.200 | 9.200 | 8.900 | 8.900 | 2,497 | -0.25(-2.73%) |
Jun 11, 2013 | 9.040 | 9.150 | 8.960 | 9.150 | 1,620 | -0.13(-1.40%) |
Jun 07, 2013 | 9.280 | 9.280 | 9.280 | 0 | -0.10(-1.07%) | |
Jun 06, 2013 | 9.390 | 9.390 | 9.380 | 9.380 | 3,082 | -0.03(-0.32%) |
Jun 05, 2013 | 9.440 | 9.440 | 9.410 | 9.410 | 517 | -0.13(-1.36%) |
Jun 04, 2013 | 9.640 | 9.640 | 9.390 | 9.540 | 1,485 | -0.55(-5.45%) |
Jun 03, 2013 | 10.09 | 10.09 | 10.09 | 10.09 | 157 | +0.34(+3.49%) |
May 31, 2013 | 10.02 | 10.02 | 9.750 | 9.750 | 1,393 | -0.43(-4.21%) |
May 30, 2013 | 10.10 | 10.18 | 10.10 | 10.18 | 240 | +0.06(+0.57%) |
May 29, 2013 | 10.19 | 10.23 | 10.12 | 10.12 | 1,503 | -0.44(-4.17%) |
May 28, 2013 | 10.56 | 10.56 | 10.56 | 10.56 | 350 | +0.33(+3.23%) |
May 24, 2013 | 10.19 | 10.30 | 10.19 | 10.23 | 3,551 | -0.03(-0.29%) |
May 23, 2013 | 10.42 | 10.42 | 10.26 | 10.26 | 2,305 | -0.36(-3.39%) |
May 22, 2013 | 10.64 | 10.64 | 10.62 | 10.62 | 849 | -0.23(-2.12%) |
May 21, 2013 | 10.75 | 10.85 | 10.75 | 10.85 | 348 | -0.01(-0.09%) |
May 20, 2013 | 10.86 | 10.86 | 10.86 | 10.86 | 182 | +0.03(+0.28%) |
May 17, 2013 | 10.82 | 10.83 | 10.82 | 10.83 | 1,009 | +0.21(+1.98%) |
May 16, 2013 | 10.72 | 10.72 | 10.62 | 10.62 | 657 | -0.24(-2.21%) |
May 15, 2013 | 10.76 | 10.86 | 10.72 | 10.86 | 3,228 | +0.07(+0.65%) |
May 13, 2013 | 10.79 | 10.79 | 10.75 | 10.79 | 4,091 | -0.11(-1.01%) |
May 10, 2013 | 10.84 | 10.91 | 10.84 | 10.90 | 7,901 | +0.02(+0.18%) |
May 09, 2013 | 10.89 | 10.89 | 10.86 | 10.88 | 5,199 | -0.10(-0.91%) |
May 08, 2013 | 10.93 | 10.99 | 10.93 | 10.98 | 2,282 | +0.04(+0.37%) |
May 07, 2013 | 10.91 | 10.94 | 10.91 | 10.94 | 1,218 | +0.14(+1.30%) |
May 06, 2013 | 10.68 | 10.80 | 10.68 | 10.80 | 1,660 | +0.03(+0.28%) |
May 03, 2013 | 10.76 | 10.78 | 10.76 | 10.77 | 2,093 | +0.28(+2.63%) |
May 02, 2013 | 10.49 | 10.49 | 10.49 | 10.49 | 271 | -0.06(-0.53%) |
May 01, 2013 | 10.54 | 10.67 | 10.50 | 10.55 | 5,196 | -0.22(-2.04%) |
Apr 30, 2013 | 10.74 | 10.77 | 10.74 | 10.77 | 1,559 | +0.29(+2.81%) |
Apr 29, 2013 | 10.49 | 10.51 | 10.48 | 10.48 | 1,392 | +0.05(+0.44%) |
Apr 26, 2013 | 10.43 | 10.43 | 10.43 | 10.43 | 200 | +0.03(+0.29%) |
Apr 25, 2013 | 10.32 | 10.42 | 10.32 | 10.40 | 370 | +0.31(+3.07%) |
Apr 24, 2013 | 10.09 | 10.09 | 10.09 | 10.09 | 712 | +0.23(+2.33%) |
Apr 23, 2013 | 9.860 | 9.860 | 9.860 | 9.860 | 132 | +0.04(+0.41%) |
Apr 22, 2013 | 9.930 | 9.930 | 9.820 | 9.820 | 675 | -0.10(-1.01%) |
Apr 19, 2013 | 9.920 | 9.920 | 9.920 | 9.920 | 542 | +0.33(+3.44%) |
Apr 17, 2013 | 9.590 | 9.590 | 9.590 | 0 | -0.36(-3.62%) | |
Apr 16, 2013 | 9.914 | 9.950 | 9.914 | 9.950 | 795 | +0.30(+3.11%) |
Apr 15, 2013 | 9.930 | 9.930 | 9.650 | 9.650 | 1,824 | -0.35(-3.50%) |
Apr 12, 2013 | 10.04 | 10.04 | 9.860 | 10.00 | 11,684 | -0.16(-1.57%) |
Apr 11, 2013 | 10.16 | 10.16 | 10.16 | 10.16 | 1,075 | +0.00(+0.02%) |
Apr 10, 2013 | 10.18 | 10.18 | 10.16 | 10.16 | 277 | +0.17(+1.68%) |
Apr 09, 2013 | 9.990 | 9.990 | 9.990 | 9.990 | 100 | +0.00(+0.00%) |
Apr 08, 2013 | 9.980 | 9.990 | 9.980 | 9.990 | 2,286 | +0.15(+1.57%) |
Apr 05, 2013 | 9.836 | 9.836 | 9.836 | 9.836 | 106 | -0.29(-2.90%) |
Apr 04, 2013 | 10.01 | 10.13 | 9.940 | 10.13 | 4,536 | +0.00(+0.00%) |
Apr 03, 2013 | 10.11 | 10.13 | 10.03 | 10.13 | 5,411 | -0.31(-2.97%) |
Apr 02, 2013 | 10.45 | 10.45 | 10.42 | 10.44 | 3,567 | -0.14(-1.32%) |