Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.960 | 6.960 | 6.960 | 0 | +0.18(+2.65%) | |
Jun 27, 2013 | 6.840 | 6.910 | 6.750 | 6.780 | 357,118 | +0.05(+0.74%) |
Jun 26, 2013 | 6.990 | 6.990 | 6.650 | 6.730 | 523,110 | -0.34(-4.81%) |
Jun 25, 2013 | 6.920 | 7.110 | 6.890 | 7.070 | 610,207 | +0.24(+3.51%) |
Jun 24, 2013 | 6.970 | 6.970 | 6.750 | 6.830 | 923,512 | -0.30(-4.21%) |
Jun 21, 2013 | 7.240 | 7.250 | 6.940 | 7.130 | 1,335,387 | +0.04(+0.56%) |
Jun 20, 2013 | 7.200 | 7.220 | 6.550 | 7.090 | 1,764,306 | -0.50(-6.59%) |
Jun 19, 2013 | 7.740 | 7.740 | 7.500 | 7.590 | 610,966 | -0.15(-1.94%) |
Jun 18, 2013 | 7.780 | 7.850 | 7.620 | 7.740 | 294,348 | -0.07(-0.90%) |
Jun 17, 2013 | 7.790 | 7.840 | 7.710 | 7.810 | 283,589 | +0.10(+1.30%) |
Jun 14, 2013 | 7.980 | 8.000 | 7.680 | 7.710 | 602,311 | -0.20(-2.53%) |
Jun 13, 2013 | 7.800 | 7.925 | 7.770 | 7.910 | 307,337 | +0.11(+1.41%) |
Jun 12, 2013 | 7.830 | 7.890 | 7.690 | 7.800 | 659,509 | +0.02(+0.26%) |
Jun 11, 2013 | 7.750 | 7.820 | 7.660 | 7.780 | 1,221,727 | -0.08(-1.02%) |
Jun 10, 2013 | 8.130 | 8.130 | 7.720 | 7.860 | 1,617,010 | -0.19(-2.36%) |
Jun 07, 2013 | 8.250 | 8.250 | 7.960 | 8.050 | 765,545 | -0.20(-2.42%) |
Jun 06, 2013 | 8.310 | 8.340 | 8.190 | 8.250 | 278,380 | -0.06(-0.72%) |
Jun 05, 2013 | 8.310 | 8.440 | 8.190 | 8.310 | 776,129 | -0.03(-0.36%) |
Jun 04, 2013 | 8.310 | 8.450 | 8.240 | 8.340 | 616,685 | +0.00(+0.00%) |
Jun 03, 2013 | 8.300 | 8.460 | 8.270 | 8.340 | 345,815 | +0.09(+1.09%) |
May 31, 2013 | 8.670 | 8.680 | 8.220 | 8.250 | 339,568 | -0.47(-5.39%) |
May 30, 2013 | 8.650 | 8.870 | 8.600 | 8.720 | 372,034 | +0.12(+1.40%) |
May 29, 2013 | 8.430 | 8.630 | 8.320 | 8.600 | 469,624 | +0.07(+0.82%) |
May 28, 2013 | 8.360 | 8.720 | 8.350 | 8.530 | 708,542 | +0.19(+2.28%) |
May 27, 2013 | 8.020 | 8.340 | 8.020 | 8.340 | 157,807 | +0.21(+2.58%) |
May 24, 2013 | 8.020 | 8.220 | 8.000 | 8.130 | 415,427 | +0.04(+0.49%) |
May 23, 2013 | 8.000 | 8.090 | 7.840 | 8.090 | 490,452 | -0.12(-1.46%) |
May 22, 2013 | 8.060 | 8.380 | 8.050 | 8.210 | 1,049,206 | +0.21(+2.63%) |
May 21, 2013 | 8.000 | 8.050 | 7.920 | 8.000 | 543,752 | +0.11(+1.39%) |
May 17, 2013 | 7.890 | 7.890 | 7.890 | 0 | -0.07(-0.88%) | |
May 16, 2013 | 7.990 | 8.100 | 7.890 | 7.960 | 1,423,333 | -0.09(-1.12%) |
May 15, 2013 | 8.150 | 8.150 | 7.870 | 8.050 | 1,719,652 | -0.28(-3.36%) |
May 13, 2013 | 8.450 | 8.510 | 8.250 | 8.330 | 581,310 | -0.16(-1.88%) |
May 10, 2013 | 8.260 | 8.510 | 8.110 | 8.490 | 661,693 | +0.10(+1.19%) |
May 09, 2013 | 8.450 | 8.620 | 8.280 | 8.390 | 894,655 | -0.09(-1.06%) |
May 08, 2013 | 8.300 | 8.560 | 8.200 | 8.480 | 660,413 | +0.22(+2.66%) |
May 07, 2013 | 8.170 | 8.300 | 8.000 | 8.260 | 530,523 | +0.06(+0.73%) |
May 06, 2013 | 8.220 | 8.270 | 8.100 | 8.200 | 316,343 | -0.02(-0.24%) |
May 03, 2013 | 8.110 | 8.380 | 8.100 | 8.220 | 1,439,668 | +0.30(+3.79%) |
May 02, 2013 | 7.700 | 7.950 | 7.570 | 7.920 | 684,558 | +0.18(+2.33%) |
May 01, 2013 | 7.900 | 7.900 | 7.560 | 7.740 | 729,108 | -0.26(-3.25%) |
Apr 30, 2013 | 7.960 | 8.100 | 7.820 | 8.000 | 551,484 | +0.03(+0.38%) |
Apr 29, 2013 | 8.100 | 8.120 | 7.890 | 7.970 | 260,543 | -0.05(-0.62%) |
Apr 26, 2013 | 8.490 | 8.420 | 7.960 | 8.020 | 541,417 | -0.40(-4.75%) |
Apr 25, 2013 | 8.260 | 8.740 | 8.260 | 8.420 | 916,711 | +0.21(+2.56%) |
Apr 24, 2013 | 7.890 | 8.270 | 7.810 | 8.210 | 486,108 | +0.47(+6.07%) |
Apr 23, 2013 | 7.820 | 8.080 | 7.670 | 7.740 | 518,114 | -0.15(-1.90%) |
Apr 22, 2013 | 8.170 | 8.170 | 7.800 | 7.890 | 266,658 | -0.05(-0.63%) |
Apr 19, 2013 | 7.990 | 7.990 | 7.790 | 7.940 | 320,802 | +0.14(+1.79%) |
Apr 18, 2013 | 7.790 | 7.830 | 7.580 | 7.800 | 1,255,781 | +0.18(+2.36%) |
Apr 17, 2013 | 8.240 | 8.320 | 7.530 | 7.620 | 1,062,209 | -0.76(-9.07%) |
Apr 16, 2013 | 8.380 | 8.440 | 8.190 | 8.380 | 511,231 | +0.27(+3.33%) |
Apr 15, 2013 | 8.800 | 8.800 | 8.040 | 8.110 | 1,639,539 | -1.01(-11.07%) |
Apr 12, 2013 | 9.340 | 9.390 | 9.050 | 9.120 | 1,555,743 | -0.29(-3.08%) |
Apr 11, 2013 | 9.480 | 9.520 | 9.320 | 9.410 | 691,387 | -0.08(-0.84%) |
Apr 10, 2013 | 9.450 | 9.560 | 9.370 | 9.490 | 412,033 | +0.05(+0.53%) |
Apr 09, 2013 | 9.410 | 9.570 | 9.360 | 9.440 | 1,350,559 | +0.10(+1.07%) |
Apr 08, 2013 | 9.120 | 9.360 | 9.110 | 9.340 | 777,824 | +0.18(+1.97%) |
Apr 05, 2013 | 8.950 | 9.350 | 8.930 | 9.160 | 432,253 | +0.18(+2.00%) |
Apr 04, 2013 | 8.860 | 9.040 | 8.820 | 8.980 | 566,578 | +0.05(+0.56%) |
Apr 03, 2013 | 9.330 | 9.480 | 8.810 | 8.930 | 1,341,160 | -0.47(-5.00%) |
Apr 02, 2013 | 9.580 | 9.580 | 9.320 | 9.400 | 885,608 | -0.24(-2.49%) |