Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.520 | 9.580 | 9.330 | 9.370 | 109,280 | -0.14(-1.47%) |
Jun 27, 2013 | 9.390 | 9.730 | 9.290 | 9.510 | 0 | +0.15(+1.60%) |
Jun 26, 2013 | 9.550 | 9.660 | 9.300 | 9.360 | 0 | -0.10(-1.06%) |
Jun 25, 2013 | 9.640 | 9.790 | 9.450 | 9.460 | 0 | -0.09(-0.94%) |
Jun 24, 2013 | 9.600 | 9.650 | 9.450 | 9.550 | 0 | -0.07(-0.73%) |
Jun 21, 2013 | 9.550 | 9.762 | 9.460 | 9.620 | 179,292 | +0.11(+1.16%) |
Jun 20, 2013 | 9.560 | 9.630 | 9.410 | 9.510 | 0 | -0.16(-1.65%) |
Jun 19, 2013 | 9.600 | 9.770 | 9.580 | 9.670 | 0 | +0.07(+0.73%) |
Jun 18, 2013 | 9.520 | 9.650 | 9.500 | 9.600 | 0 | +0.11(+1.16%) |
Jun 17, 2013 | 9.550 | 9.630 | 9.430 | 9.490 | 0 | +0.01(+0.11%) |
Jun 14, 2013 | 9.580 | 9.690 | 9.420 | 9.480 | 0 | -0.14(-1.46%) |
Jun 13, 2013 | 9.550 | 9.620 | 9.360 | 9.620 | 32,254 | +0.11(+1.16%) |
Jun 12, 2013 | 9.760 | 9.760 | 9.500 | 9.510 | 28,789 | -0.23(-2.36%) |
Jun 11, 2013 | 9.810 | 9.880 | 9.700 | 9.740 | 26,514 | -0.16(-1.62%) |
Jun 10, 2013 | 9.850 | 9.940 | 9.820 | 9.900 | 0 | +0.10(+1.02%) |
Jun 07, 2013 | 9.930 | 9.960 | 9.710 | 9.800 | 0 | -0.06(-0.61%) |
Jun 06, 2013 | 9.700 | 9.880 | 9.700 | 9.860 | 32,415 | +0.13(+1.34%) |
Jun 05, 2013 | 9.880 | 9.910 | 9.720 | 9.730 | 0 | -0.14(-1.42%) |
Jun 04, 2013 | 10.11 | 10.11 | 9.690 | 9.870 | 0 | -0.20(-1.99%) |
Jun 03, 2013 | 9.580 | 10.10 | 9.320 | 10.07 | 126,120 | +0.48(+5.01%) |
May 31, 2013 | 9.760 | 9.760 | 9.570 | 9.590 | 42,902 | -0.24(-2.44%) |
May 30, 2013 | 9.810 | 9.890 | 9.700 | 9.830 | 22,836 | +0.02(+0.20%) |
May 29, 2013 | 9.880 | 9.990 | 9.750 | 9.810 | 23,840 | -0.15(-1.51%) |
May 28, 2013 | 10.00 | 10.23 | 9.720 | 9.960 | 76,116 | +0.03(+0.30%) |
May 24, 2013 | 9.630 | 9.950 | 9.450 | 9.930 | 0 | +0.29(+3.01%) |
May 23, 2013 | 9.390 | 9.640 | 9.390 | 9.640 | 0 | +0.19(+2.01%) |
May 22, 2013 | 9.480 | 9.690 | 9.370 | 9.450 | 0 | -0.05(-0.53%) |
May 21, 2013 | 9.580 | 9.650 | 9.280 | 9.500 | 0 | -0.05(-0.52%) |
May 20, 2013 | 9.560 | 9.790 | 9.360 | 9.550 | 0 | -0.05(-0.52%) |
May 17, 2013 | 9.480 | 9.620 | 9.400 | 9.600 | 0 | +0.12(+1.27%) |
May 16, 2013 | 9.590 | 9.750 | 9.400 | 9.480 | 32,741 | -0.11(-1.15%) |
May 15, 2013 | 9.310 | 9.610 | 9.300 | 9.590 | 0 | +0.29(+3.12%) |
May 13, 2013 | 9.440 | 9.440 | 9.220 | 9.300 | 0 | -0.15(-1.59%) |
May 10, 2013 | 9.330 | 9.450 | 9.200 | 9.450 | 0 | +0.16(+1.72%) |
May 09, 2013 | 9.180 | 9.300 | 9.160 | 9.290 | 0 | +0.07(+0.76%) |
May 08, 2013 | 9.060 | 9.220 | 8.980 | 9.220 | 0 | +0.16(+1.77%) |
May 07, 2013 | 8.960 | 9.090 | 8.925 | 9.060 | 0 | +0.09(+1.00%) |
May 06, 2013 | 8.990 | 9.005 | 8.910 | 8.970 | 0 | -0.05(-0.55%) |
May 03, 2013 | 8.800 | 9.080 | 8.800 | 9.020 | 0 | +0.32(+3.68%) |
May 02, 2013 | 8.600 | 8.770 | 8.590 | 8.700 | 0 | +0.14(+1.64%) |
May 01, 2013 | 9.100 | 9.110 | 8.510 | 8.560 | 155,930 | -0.56(-6.14%) |
Apr 30, 2013 | 9.270 | 9.270 | 9.080 | 9.120 | 0 | -0.18(-1.94%) |
Apr 29, 2013 | 9.090 | 9.393 | 9.090 | 9.300 | 38,553 | +0.20(+2.20%) |
Apr 26, 2013 | 9.320 | 9.320 | 9.070 | 9.100 | 139,513 | -0.22(-2.36%) |
Apr 25, 2013 | 9.150 | 9.339 | 9.150 | 9.320 | 56,324 | +0.20(+2.19%) |
Apr 24, 2013 | 9.080 | 9.170 | 9.040 | 9.120 | 49,517 | +0.01(+0.11%) |
Apr 23, 2013 | 8.890 | 9.140 | 8.850 | 9.110 | 56,612 | +0.29(+3.29%) |
Apr 22, 2013 | 8.910 | 8.960 | 8.672 | 8.820 | 85,127 | -0.10(-1.12%) |
Apr 19, 2013 | 8.920 | 8.960 | 8.870 | 8.920 | 63,037 | -0.01(-0.11%) |
Apr 18, 2013 | 8.860 | 9.110 | 8.860 | 8.930 | 64,030 | +0.11(+1.25%) |
Apr 17, 2013 | 8.830 | 8.900 | 8.750 | 8.820 | 91,987 | -0.03(-0.34%) |
Apr 16, 2013 | 8.820 | 8.890 | 8.680 | 8.850 | 51,108 | +0.10(+1.14%) |
Apr 15, 2013 | 8.950 | 8.970 | 8.735 | 8.750 | 86,699 | -0.25(-2.78%) |
Apr 12, 2013 | 9.080 | 9.100 | 8.990 | 9.000 | 32,444 | -0.13(-1.42%) |
Apr 11, 2013 | 9.037 | 9.160 | 9.010 | 9.130 | 51,128 | +0.10(+1.11%) |
Apr 10, 2013 | 8.700 | 9.030 | 8.680 | 9.030 | 82,580 | +0.34(+3.91%) |
Apr 09, 2013 | 8.800 | 8.810 | 8.631 | 8.690 | 100,073 | -0.14(-1.59%) |
Apr 08, 2013 | 9.000 | 9.000 | 8.800 | 8.830 | 47,158 | -0.17(-1.89%) |
Apr 05, 2013 | 8.690 | 9.000 | 8.690 | 9.000 | 124,962 | +0.17(+1.93%) |
Apr 04, 2013 | 8.770 | 8.850 | 8.750 | 8.830 | 57,902 | +0.03(+0.34%) |
Apr 03, 2013 | 8.760 | 8.890 | 8.760 | 8.800 | 68,689 | +0.01(+0.11%) |
Apr 02, 2013 | 8.950 | 8.960 | 8.770 | 8.790 | 81,530 | -0.13(-1.46%) |