Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.610 | 9.698 | 9.531 | 9.605 | 118,845 | +0.09(+0.98%) |
Jun 26, 2013 | 9.281 | 9.531 | 9.281 | 9.512 | 66,155 | +0.35(+3.79%) |
Jun 25, 2013 | 9.482 | 9.586 | 9.135 | 9.164 | 85,337 | -0.17(-1.78%) |
Jun 24, 2013 | 9.228 | 9.448 | 8.816 | 9.330 | 81,970 | -0.00(-0.05%) |
Jun 21, 2013 | 9.345 | 9.477 | 9.149 | 9.335 | 75,802 | -0.08(-0.83%) |
Jun 20, 2013 | 9.796 | 9.796 | 9.296 | 9.414 | 142,805 | -0.40(-4.09%) |
Jun 19, 2013 | 9.722 | 9.840 | 9.698 | 9.815 | 67,345 | +0.13(+1.31%) |
Jun 18, 2013 | 9.825 | 9.873 | 9.659 | 9.688 | 50,916 | -0.17(-1.74%) |
Jun 17, 2013 | 9.918 | 10.05 | 9.830 | 9.859 | 103,096 | +0.02(+0.22%) |
Jun 14, 2013 | 9.796 | 9.845 | 9.755 | 9.837 | 44,656 | -0.01(-0.07%) |
Jun 13, 2013 | 9.796 | 9.883 | 9.698 | 9.845 | 52,694 | +0.07(+0.75%) |
Jun 12, 2013 | 9.649 | 9.796 | 9.561 | 9.771 | 52,286 | +0.10(+1.06%) |
Jun 11, 2013 | 9.835 | 9.835 | 9.570 | 9.668 | 92,542 | -0.17(-1.70%) |
Jun 10, 2013 | 9.766 | 10.00 | 9.766 | 9.836 | 105,154 | +0.02(+0.16%) |
Jun 07, 2013 | 9.732 | 9.820 | 9.727 | 9.820 | 33,096 | +0.02(+0.20%) |
Jun 06, 2013 | 9.722 | 9.835 | 9.561 | 9.801 | 60,381 | +0.09(+0.94%) |
Jun 05, 2013 | 9.737 | 9.747 | 9.649 | 9.709 | 21,429 | +0.02(+0.20%) |
Jun 04, 2013 | 9.702 | 9.781 | 9.507 | 9.690 | 104,025 | -0.05(-0.50%) |
Jun 03, 2013 | 9.810 | 9.894 | 9.649 | 9.739 | 83,034 | -0.09(-0.93%) |
May 31, 2013 | 10.01 | 10.02 | 9.830 | 9.830 | 54,746 | -0.13(-1.28%) |
May 30, 2013 | 10.21 | 10.24 | 9.948 | 9.957 | 71,943 | -0.22(-2.17%) |
May 29, 2013 | 10.04 | 10.22 | 10.04 | 10.18 | 58,145 | +0.09(+0.92%) |
May 28, 2013 | 10.31 | 10.37 | 9.918 | 10.08 | 150,308 | -0.23(-2.19%) |
May 24, 2013 | 10.21 | 10.34 | 10.17 | 10.31 | 116,747 | +0.11(+1.06%) |
May 23, 2013 | 10.13 | 10.21 | 10.12 | 10.20 | 96,460 | +0.03(+0.29%) |
May 22, 2013 | 10.11 | 10.20 | 10.07 | 10.17 | 132,327 | +0.11(+1.14%) |
May 21, 2013 | 10.09 | 10.10 | 10.05 | 10.06 | 123,198 | +0.02(+0.18%) |
May 20, 2013 | 10.08 | 10.13 | 10.03 | 10.04 | 52,941 | +0.03(+0.27%) |
May 17, 2013 | 10.13 | 10.15 | 9.990 | 10.01 | 144,038 | -0.05(-0.47%) |
May 16, 2013 | 10.10 | 10.19 | 10.05 | 10.06 | 180,042 | -0.01(-0.15%) |
May 15, 2013 | 10.03 | 10.09 | 9.992 | 10.07 | 52,747 | +0.03(+0.34%) |
May 13, 2013 | 10.01 | 10.06 | 9.943 | 10.04 | 41,802 | +0.09(+0.94%) |
May 10, 2013 | 9.992 | 10.06 | 9.874 | 9.948 | 197,176 | -0.09(-0.93%) |
May 09, 2013 | 10.03 | 10.14 | 9.845 | 10.04 | 143,995 | +0.01(+0.10%) |
May 08, 2013 | 9.992 | 10.03 | 9.957 | 10.03 | 112,749 | +0.11(+1.13%) |
May 07, 2013 | 10.04 | 10.06 | 9.918 | 9.919 | 186,669 | -0.22(-2.17%) |
May 06, 2013 | 10.03 | 10.14 | 9.997 | 10.14 | 130,134 | +0.11(+1.07%) |
May 03, 2013 | 9.938 | 10.03 | 9.869 | 10.03 | 45,011 | +0.09(+0.95%) |
May 02, 2013 | 9.806 | 9.938 | 9.806 | 9.936 | 77,113 | +0.11(+1.08%) |
May 01, 2013 | 9.820 | 9.840 | 9.801 | 9.830 | 56,402 | +0.03(+0.30%) |
Apr 30, 2013 | 9.796 | 9.825 | 9.796 | 9.801 | 122,421 | +0.00(+0.05%) |
Apr 29, 2013 | 9.796 | 9.810 | 9.796 | 9.796 | 609,195 | -0.02(-0.25%) |
Apr 26, 2013 | 9.801 | 9.840 | 9.801 | 9.820 | 56,800 | +0.02(+0.25%) |
Apr 25, 2013 | 9.820 | 9.846 | 9.796 | 9.796 | 126,012 | -0.02(-0.25%) |
Apr 24, 2013 | 9.879 | 9.903 | 9.806 | 9.820 | 110,828 | -0.11(-1.13%) |
Apr 23, 2013 | 9.972 | 9.972 | 9.889 | 9.933 | 47,820 | +0.01(+0.10%) |
Apr 22, 2013 | 10.12 | 10.12 | 9.923 | 9.923 | 123,476 | -0.06(-0.64%) |
Apr 19, 2013 | 10.21 | 10.21 | 9.957 | 9.987 | 102,446 | -0.17(-1.69%) |
Apr 18, 2013 | 10.15 | 10.20 | 10.14 | 10.16 | 51,634 | -0.05(-0.53%) |
Apr 17, 2013 | 10.11 | 10.22 | 10.07 | 10.21 | 90,825 | +0.06(+0.63%) |
Apr 16, 2013 | 10.02 | 10.18 | 10.01 | 10.15 | 113,368 | +0.17(+1.72%) |
Apr 15, 2013 | 10.07 | 10.09 | 9.972 | 9.977 | 95,782 | -0.04(-0.39%) |
Apr 12, 2013 | 10.03 | 10.11 | 9.972 | 10.02 | 230,837 | +0.02(+0.22%) |
Apr 11, 2013 | 9.992 | 10.02 | 9.967 | 9.994 | 59,732 | +0.00(+0.02%) |
Apr 10, 2013 | 10.01 | 10.02 | 9.967 | 9.992 | 89,986 | +0.00(+0.00%) |
Apr 09, 2013 | 9.992 | 10.02 | 9.948 | 9.992 | 39,888 | +0.05(+0.49%) |
Apr 08, 2013 | 10.07 | 10.07 | 9.884 | 9.943 | 57,953 | -0.07(-0.73%) |
Apr 05, 2013 | 10.04 | 10.04 | 9.918 | 10.02 | 142,080 | +0.10(+0.99%) |
Apr 04, 2013 | 10.04 | 10.26 | 9.881 | 9.918 | 219,775 | -0.04(-0.44%) |
Apr 03, 2013 | 10.03 | 10.09 | 9.948 | 9.962 | 128,925 | -0.05(-0.54%) |
Apr 02, 2013 | 9.894 | 10.03 | 9.894 | 10.02 | 106,254 | +0.08(+0.79%) |