Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.379 | 9.485 | 9.326 | 9.399 | 4,077,142 | +0.00(+0.00%) |
Jun 27, 2013 | 9.318 | 9.481 | 9.318 | 9.399 | 0 | +0.13(+1.36%) |
Jun 26, 2013 | 9.142 | 9.313 | 9.057 | 9.273 | 2,285,965 | +0.21(+2.34%) |
Jun 25, 2013 | 9.032 | 9.146 | 8.971 | 9.061 | 0 | +0.13(+1.41%) |
Jun 24, 2013 | 8.983 | 9.024 | 8.828 | 8.934 | 0 | -0.19(-2.06%) |
Jun 21, 2013 | 9.167 | 9.330 | 9.057 | 9.122 | 3,356,626 | -0.01(-0.13%) |
Jun 20, 2013 | 9.277 | 9.289 | 9.089 | 9.134 | 0 | -0.29(-3.07%) |
Jun 19, 2013 | 9.562 | 9.583 | 9.415 | 9.424 | 0 | -0.15(-1.62%) |
Jun 18, 2013 | 9.448 | 9.607 | 9.428 | 9.578 | 0 | +0.15(+1.60%) |
Jun 17, 2013 | 9.436 | 9.493 | 9.354 | 9.428 | 0 | +0.06(+0.65%) |
Jun 14, 2013 | 9.464 | 9.481 | 9.342 | 9.366 | 0 | -0.12(-1.29%) |
Jun 13, 2013 | 9.216 | 9.497 | 9.122 | 9.489 | 1,538,124 | +0.27(+2.87%) |
Jun 12, 2013 | 9.387 | 9.391 | 9.175 | 9.224 | 1,099,964 | -0.06(-0.62%) |
Jun 11, 2013 | 9.326 | 9.391 | 9.228 | 9.281 | 1,002,931 | -0.15(-1.56%) |
Jun 10, 2013 | 9.517 | 9.554 | 9.395 | 9.428 | 0 | -0.06(-0.60%) |
Jun 07, 2013 | 9.375 | 9.530 | 9.371 | 9.485 | 0 | +0.14(+1.53%) |
Jun 06, 2013 | 9.216 | 9.342 | 9.179 | 9.342 | 0 | +0.14(+1.55%) |
Jun 05, 2013 | 9.350 | 9.379 | 9.163 | 9.199 | 0 | -0.17(-1.83%) |
Jun 04, 2013 | 9.371 | 9.468 | 9.336 | 9.371 | 0 | -0.01(-0.09%) |
Jun 03, 2013 | 9.346 | 9.424 | 9.260 | 9.379 | 2,894,317 | +0.05(+0.57%) |
May 31, 2013 | 9.432 | 9.505 | 9.318 | 9.326 | 2,314,010 | -0.15(-1.55%) |
May 30, 2013 | 9.444 | 9.519 | 9.387 | 9.472 | 0 | +0.07(+0.74%) |
May 29, 2013 | 9.538 | 9.550 | 9.383 | 9.403 | 3,869,522 | -0.16(-1.71%) |
May 28, 2013 | 9.831 | 9.886 | 9.558 | 9.566 | 3,972,568 | -0.12(-1.22%) |
May 24, 2013 | 9.762 | 9.770 | 9.632 | 9.685 | 0 | -0.10(-1.04%) |
May 23, 2013 | 9.937 | 9.937 | 9.689 | 9.786 | 0 | -0.28(-2.75%) |
May 22, 2013 | 10.17 | 10.32 | 9.978 | 10.06 | 0 | -0.22(-2.14%) |
May 21, 2013 | 10.26 | 10.36 | 10.25 | 10.28 | 0 | -0.00(-0.04%) |
May 20, 2013 | 10.28 | 10.36 | 10.26 | 10.29 | 0 | +0.01(+0.08%) |
May 17, 2013 | 10.15 | 10.33 | 10.11 | 10.28 | 0 | +0.20(+1.94%) |
May 16, 2013 | 10.16 | 10.23 | 10.03 | 10.08 | 2,589,230 | -0.10(-1.00%) |
May 15, 2013 | 10.11 | 10.23 | 10.07 | 10.19 | 0 | +0.14(+1.38%) |
May 13, 2013 | 9.990 | 10.05 | 9.937 | 10.05 | 0 | +0.02(+0.24%) |
May 10, 2013 | 9.966 | 10.09 | 9.962 | 10.02 | 0 | +0.07(+0.70%) |
May 09, 2013 | 10.01 | 10.05 | 9.925 | 9.954 | 0 | -0.05(-0.53%) |
May 08, 2013 | 9.917 | 10.07 | 9.876 | 10.01 | 0 | +0.08(+0.82%) |
May 07, 2013 | 9.880 | 9.986 | 9.844 | 9.925 | 0 | +0.08(+0.83%) |
May 06, 2013 | 9.786 | 9.966 | 9.750 | 9.844 | 0 | +0.06(+0.63%) |
May 03, 2013 | 9.742 | 9.782 | 9.493 | 9.782 | 0 | +0.29(+3.05%) |
May 02, 2013 | 9.281 | 9.525 | 9.256 | 9.493 | 0 | +0.25(+2.74%) |
May 01, 2013 | 9.142 | 9.322 | 9.105 | 9.240 | 0 | +0.07(+0.71%) |
Apr 30, 2013 | 9.069 | 9.179 | 8.987 | 9.175 | 2,866,520 | +0.09(+0.99%) |
Apr 29, 2013 | 9.032 | 9.142 | 8.995 | 9.085 | 2,182,678 | +0.06(+0.68%) |
Apr 26, 2013 | 9.032 | 9.036 | 8.946 | 9.024 | 2,411,188 | +0.00(+0.00%) |
Apr 25, 2013 | 8.820 | 9.081 | 8.800 | 9.024 | 2,803,491 | +0.19(+2.12%) |
Apr 24, 2013 | 8.873 | 8.898 | 8.775 | 8.836 | 0 | +0.04(+0.46%) |
Apr 23, 2013 | 8.543 | 8.796 | 8.412 | 8.796 | 3,082,122 | +0.31(+3.65%) |
Apr 22, 2013 | 8.445 | 8.502 | 8.339 | 8.486 | 1,708,530 | +0.07(+0.82%) |
Apr 19, 2013 | 8.359 | 8.433 | 8.325 | 8.416 | 1,686,809 | +0.10(+1.18%) |
Apr 18, 2013 | 8.339 | 8.382 | 8.282 | 8.318 | 1,711,063 | +0.01(+0.10%) |
Apr 17, 2013 | 8.355 | 8.400 | 8.241 | 8.310 | 2,279,947 | -0.11(-1.31%) |
Apr 16, 2013 | 8.363 | 8.429 | 8.331 | 8.420 | 1,466,436 | +0.12(+1.47%) |
Apr 15, 2013 | 8.380 | 8.449 | 8.274 | 8.298 | 3,088,663 | -0.11(-1.26%) |
Apr 12, 2013 | 8.327 | 8.449 | 8.327 | 8.404 | 1,615,148 | +0.02(+0.29%) |
Apr 11, 2013 | 8.253 | 8.388 | 8.237 | 8.380 | 1,567,072 | +0.15(+1.78%) |
Apr 10, 2013 | 8.000 | 8.253 | 8.000 | 8.233 | 1,757,221 | +0.30(+3.75%) |
Apr 09, 2013 | 7.927 | 8.009 | 7.894 | 7.935 | 1,803,105 | +0.04(+0.46%) |
Apr 08, 2013 | 7.837 | 7.898 | 7.784 | 7.898 | 951,426 | +0.05(+0.62%) |
Apr 05, 2013 | 7.833 | 7.878 | 7.752 | 7.850 | 1,034,844 | -0.08(-1.03%) |
Apr 04, 2013 | 7.935 | 7.976 | 7.894 | 7.931 | 1,565,745 | -0.00(-0.05%) |
Apr 03, 2013 | 7.992 | 8.013 | 7.903 | 7.935 | 2,206,248 | -0.03(-0.36%) |
Apr 02, 2013 | 8.061 | 8.097 | 7.960 | 7.964 | 1,771,638 | -0.06(-0.71%) |