Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.493 | 8.550 | 8.294 | 8.444 | 879,654 | -0.06(-0.67%) |
Jun 27, 2013 | 8.420 | 8.530 | 8.331 | 8.501 | 0 | +0.21(+2.55%) |
Jun 26, 2013 | 8.558 | 8.558 | 8.120 | 8.290 | 0 | -0.12(-1.40%) |
Jun 25, 2013 | 8.371 | 8.436 | 8.144 | 8.408 | 0 | +0.13(+1.57%) |
Jun 24, 2013 | 8.481 | 8.518 | 7.965 | 8.278 | 0 | -0.40(-4.59%) |
Jun 21, 2013 | 8.550 | 8.753 | 8.412 | 8.676 | 148,961 | +0.17(+1.96%) |
Jun 20, 2013 | 8.818 | 8.843 | 8.457 | 8.509 | 0 | -0.48(-5.29%) |
Jun 19, 2013 | 9.078 | 9.078 | 8.855 | 8.985 | 0 | -0.10(-1.12%) |
Jun 18, 2013 | 8.948 | 9.249 | 8.948 | 9.086 | 0 | +0.11(+1.27%) |
Jun 17, 2013 | 8.794 | 9.033 | 8.794 | 8.973 | 0 | +0.39(+4.54%) |
Jun 14, 2013 | 8.091 | 8.688 | 8.026 | 8.583 | 0 | +0.43(+5.28%) |
Jun 13, 2013 | 7.730 | 8.213 | 7.717 | 8.152 | 127,613 | +0.38(+4.86%) |
Jun 12, 2013 | 7.791 | 7.912 | 7.747 | 7.774 | 74,447 | +0.04(+0.47%) |
Jun 11, 2013 | 7.750 | 8.006 | 7.709 | 7.738 | 66,509 | -0.16(-2.01%) |
Jun 10, 2013 | 7.977 | 8.046 | 7.636 | 7.896 | 0 | +0.05(+0.62%) |
Jun 07, 2013 | 7.778 | 8.002 | 7.758 | 7.847 | 0 | +0.10(+1.31%) |
Jun 06, 2013 | 7.433 | 7.786 | 7.433 | 7.746 | 116,825 | +0.30(+4.09%) |
Jun 05, 2013 | 7.835 | 7.835 | 7.392 | 7.441 | 0 | -0.37(-4.78%) |
Jun 04, 2013 | 7.965 | 8.107 | 7.762 | 7.815 | 0 | -0.12(-1.48%) |
Jun 03, 2013 | 7.986 | 8.140 | 7.689 | 7.933 | 177,310 | +0.02(+0.21%) |
May 31, 2013 | 7.965 | 8.396 | 7.916 | 7.916 | 125,156 | -0.09(-1.12%) |
May 30, 2013 | 8.002 | 8.136 | 7.937 | 8.006 | 0 | +0.01(+0.10%) |
May 29, 2013 | 8.367 | 8.457 | 7.860 | 7.998 | 266,125 | -0.44(-5.20%) |
May 28, 2013 | 8.664 | 8.729 | 8.358 | 8.436 | 137,478 | -0.04(-0.48%) |
May 24, 2013 | 8.331 | 8.660 | 8.327 | 8.477 | 0 | +0.13(+1.61%) |
May 23, 2013 | 8.550 | 8.550 | 8.152 | 8.343 | 0 | -0.38(-4.33%) |
May 22, 2013 | 8.838 | 8.944 | 8.652 | 8.721 | 0 | -0.12(-1.33%) |
May 21, 2013 | 8.912 | 8.922 | 8.769 | 8.838 | 0 | -0.04(-0.41%) |
May 20, 2013 | 8.814 | 8.920 | 8.814 | 8.875 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8.810 | 8.895 | 8.684 | 8.875 | 0 | +0.14(+1.63%) |
May 16, 2013 | 8.749 | 8.773 | 8.607 | 8.733 | 120,183 | -0.09(-1.01%) |
May 15, 2013 | 8.834 | 8.928 | 8.806 | 8.822 | 0 | +0.16(+1.88%) |
May 13, 2013 | 8.652 | 8.713 | 8.550 | 8.660 | 0 | +0.01(+0.09%) |
May 10, 2013 | 8.489 | 8.822 | 8.489 | 8.652 | 0 | +0.19(+2.26%) |
May 09, 2013 | 8.656 | 8.672 | 8.449 | 8.461 | 0 | -0.15(-1.79%) |
May 08, 2013 | 8.648 | 8.700 | 8.570 | 8.615 | 0 | +0.06(+0.66%) |
May 07, 2013 | 8.477 | 8.627 | 8.327 | 8.558 | 0 | +0.05(+0.62%) |
May 06, 2013 | 8.631 | 8.652 | 8.449 | 8.505 | 0 | +0.04(+0.43%) |
May 03, 2013 | 8.290 | 8.534 | 8.144 | 8.469 | 0 | +0.32(+3.99%) |
May 02, 2013 | 8.075 | 8.375 | 7.868 | 8.144 | 0 | +0.08(+1.01%) |
May 01, 2013 | 8.185 | 8.250 | 7.856 | 8.063 | 0 | -0.17(-2.02%) |
Apr 30, 2013 | 8.124 | 8.339 | 8.034 | 8.229 | 0 | +0.11(+1.35%) |
Apr 29, 2013 | 7.518 | 8.205 | 7.518 | 8.120 | 611,615 | +0.69(+9.23%) |
Apr 26, 2013 | 7.673 | 7.705 | 7.169 | 7.433 | 563,439 | -0.27(-3.53%) |
Apr 25, 2013 | 6.905 | 7.815 | 6.905 | 7.705 | 0 | +1.19(+18.19%) |
Apr 24, 2013 | 6.133 | 6.531 | 6.129 | 6.519 | 0 | +0.35(+5.59%) |
Apr 23, 2013 | 5.881 | 6.215 | 5.752 | 6.174 | 144,652 | +0.35(+6.00%) |
Apr 22, 2013 | 5.727 | 5.881 | 5.581 | 5.825 | 115,133 | +0.10(+1.77%) |
Apr 19, 2013 | 5.764 | 5.804 | 5.703 | 5.723 | 50,381 | +0.03(+0.50%) |
Apr 18, 2013 | 5.674 | 5.890 | 5.638 | 5.695 | 111,637 | +0.01(+0.14%) |
Apr 17, 2013 | 5.788 | 5.808 | 5.573 | 5.687 | 167,083 | -0.19(-3.25%) |
Apr 16, 2013 | 5.861 | 5.955 | 5.853 | 5.877 | 58,954 | +0.06(+0.98%) |
Apr 15, 2013 | 5.983 | 5.995 | 5.812 | 5.821 | 156,265 | -0.25(-4.08%) |
Apr 12, 2013 | 6.040 | 6.178 | 6.032 | 6.068 | 67,758 | -0.04(-0.60%) |
Apr 11, 2013 | 6.020 | 6.150 | 5.963 | 6.105 | 52,457 | +0.04(+0.60%) |
Apr 10, 2013 | 5.804 | 6.121 | 5.747 | 6.068 | 153,710 | +0.25(+4.33%) |
Apr 09, 2013 | 5.922 | 6.020 | 5.788 | 5.816 | 165,315 | -0.12(-1.98%) |
Apr 08, 2013 | 6.011 | 6.060 | 5.881 | 5.934 | 181,710 | -0.11(-1.75%) |
Apr 05, 2013 | 5.821 | 6.060 | 5.772 | 6.040 | 162,482 | +0.11(+1.85%) |
Apr 04, 2013 | 5.926 | 5.991 | 5.898 | 5.930 | 138,640 | +0.02(+0.34%) |
Apr 03, 2013 | 6.028 | 6.028 | 5.833 | 5.910 | 306,117 | -0.11(-1.89%) |
Apr 02, 2013 | 6.340 | 6.365 | 5.991 | 6.024 | 284,504 | -0.28(-4.38%) |