Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.210 | 8.809 | 8.140 | 8.690 | 222,028 | +0.56(+6.89%) |
Jun 26, 2013 | 8.390 | 8.390 | 8.110 | 8.130 | 42,734 | -0.15(-1.81%) |
Jun 25, 2013 | 8.410 | 8.450 | 8.100 | 8.280 | 50,309 | -0.10(-1.19%) |
Jun 24, 2013 | 8.440 | 8.500 | 8.250 | 8.380 | 167,846 | -0.12(-1.41%) |
Jun 21, 2013 | 8.300 | 8.500 | 8.280 | 8.500 | 267,801 | +0.24(+2.91%) |
Jun 20, 2013 | 8.200 | 8.400 | 8.150 | 8.260 | 166,786 | -0.11(-1.31%) |
Jun 19, 2013 | 8.200 | 8.490 | 8.200 | 8.370 | 106,117 | +0.14(+1.70%) |
Jun 18, 2013 | 7.920 | 8.260 | 7.920 | 8.230 | 84,492 | +0.31(+3.91%) |
Jun 17, 2013 | 8.000 | 8.020 | 7.640 | 7.920 | 45,128 | +0.00(+0.00%) |
Jun 14, 2013 | 8.260 | 8.290 | 7.880 | 7.920 | 35,991 | -0.38(-4.58%) |
Jun 13, 2013 | 8.090 | 8.300 | 7.820 | 8.300 | 70,953 | +0.19(+2.34%) |
Jun 12, 2013 | 8.130 | 8.280 | 7.970 | 8.110 | 80,967 | +0.02(+0.25%) |
Jun 11, 2013 | 8.100 | 8.340 | 7.830 | 8.090 | 82,746 | +0.05(+0.62%) |
Jun 10, 2013 | 7.840 | 8.330 | 7.780 | 8.040 | 364,678 | +0.41(+5.37%) |
Jun 07, 2013 | 7.730 | 7.750 | 7.480 | 7.630 | 88,243 | -0.09(-1.17%) |
Jun 06, 2013 | 6.820 | 7.800 | 6.740 | 7.720 | 241,565 | +1.02(+15.22%) |
Jun 05, 2013 | 6.990 | 7.030 | 6.690 | 6.700 | 30,137 | -0.34(-4.83%) |
Jun 04, 2013 | 7.110 | 7.250 | 6.880 | 7.040 | 76,846 | -0.04(-0.56%) |
Jun 03, 2013 | 6.520 | 7.100 | 6.440 | 7.080 | 204,860 | +0.65(+10.11%) |
May 31, 2013 | 6.630 | 6.640 | 6.380 | 6.430 | 37,566 | -0.26(-3.89%) |
May 30, 2013 | 6.440 | 6.770 | 6.440 | 6.690 | 27,883 | +0.21(+3.24%) |
May 29, 2013 | 6.600 | 6.650 | 6.370 | 6.480 | 92,104 | -0.19(-2.85%) |
May 28, 2013 | 6.420 | 6.670 | 6.400 | 6.670 | 47,366 | +0.31(+4.87%) |
May 24, 2013 | 6.330 | 6.410 | 6.300 | 6.360 | 14,908 | -0.03(-0.47%) |
May 23, 2013 | 6.310 | 6.519 | 6.131 | 6.390 | 83,387 | +0.00(+0.00%) |
May 22, 2013 | 6.740 | 6.840 | 6.380 | 6.390 | 255,235 | -0.33(-4.91%) |
May 21, 2013 | 6.800 | 6.800 | 6.680 | 6.720 | 264,722 | -0.16(-2.33%) |
May 20, 2013 | 6.620 | 6.900 | 6.620 | 6.880 | 108,493 | +0.30(+4.56%) |
May 17, 2013 | 6.400 | 6.670 | 6.400 | 6.580 | 108,254 | +0.18(+2.81%) |
May 16, 2013 | 6.610 | 6.610 | 6.300 | 6.400 | 118,230 | -0.27(-4.05%) |
May 15, 2013 | 6.320 | 6.690 | 6.315 | 6.670 | 84,652 | +0.53(+8.63%) |
May 13, 2013 | 6.080 | 6.200 | 5.940 | 6.140 | 373,312 | +0.05(+0.82%) |
May 10, 2013 | 6.050 | 6.200 | 5.890 | 6.090 | 290,736 | +0.25(+4.28%) |
May 09, 2013 | 5.930 | 6.010 | 5.780 | 5.840 | 38,345 | -0.16(-2.67%) |
May 08, 2013 | 5.880 | 6.000 | 5.830 | 6.000 | 27,324 | +0.09(+1.52%) |
May 07, 2013 | 5.990 | 5.990 | 5.850 | 5.910 | 22,622 | -0.09(-1.50%) |
May 06, 2013 | 5.930 | 6.080 | 5.900 | 6.000 | 71,123 | +0.01(+0.17%) |
May 03, 2013 | 5.720 | 6.000 | 5.630 | 5.990 | 151,565 | +0.36(+6.39%) |
May 02, 2013 | 5.430 | 5.750 | 5.430 | 5.630 | 122,541 | +0.23(+4.26%) |
May 01, 2013 | 5.500 | 5.550 | 5.400 | 5.400 | 129,357 | -0.11(-2.00%) |
Apr 30, 2013 | 5.380 | 5.550 | 5.360 | 5.510 | 117,837 | +0.09(+1.66%) |
Apr 29, 2013 | 5.400 | 5.440 | 5.280 | 5.420 | 25,187 | +0.03(+0.56%) |
Apr 26, 2013 | 5.440 | 5.470 | 5.390 | 5.390 | 25,568 | -0.05(-0.92%) |
Apr 25, 2013 | 5.490 | 5.490 | 5.290 | 5.440 | 11,601 | -0.02(-0.37%) |
Apr 24, 2013 | 5.500 | 5.500 | 5.400 | 5.460 | 21,168 | -0.03(-0.55%) |
Apr 23, 2013 | 5.380 | 5.500 | 5.370 | 5.490 | 29,963 | +0.18(+3.39%) |
Apr 22, 2013 | 5.380 | 5.390 | 5.100 | 5.310 | 22,779 | -0.02(-0.38%) |
Apr 19, 2013 | 5.080 | 5.430 | 5.080 | 5.330 | 74,246 | +0.33(+6.60%) |
Apr 18, 2013 | 5.030 | 5.080 | 4.981 | 5.000 | 31,480 | -0.03(-0.60%) |
Apr 17, 2013 | 5.090 | 5.100 | 4.921 | 5.030 | 45,212 | -0.12(-2.33%) |
Apr 16, 2013 | 4.860 | 5.200 | 4.860 | 5.150 | 35,525 | +0.36(+7.52%) |
Apr 15, 2013 | 5.110 | 5.110 | 4.750 | 4.790 | 40,635 | -0.40(-7.71%) |
Apr 12, 2013 | 5.241 | 5.280 | 5.180 | 5.190 | 19,964 | -0.05(-0.95%) |
Apr 11, 2013 | 5.170 | 5.310 | 5.130 | 5.240 | 14,947 | +0.05(+0.96%) |
Apr 10, 2013 | 5.080 | 5.260 | 4.980 | 5.190 | 20,494 | +0.11(+2.17%) |
Apr 09, 2013 | 5.240 | 5.240 | 5.080 | 5.080 | 12,041 | -0.17(-3.24%) |
Apr 08, 2013 | 5.050 | 5.310 | 4.900 | 5.250 | 34,184 | +0.34(+6.92%) |
Apr 05, 2013 | 4.790 | 5.020 | 4.790 | 4.910 | 16,007 | +0.05(+1.03%) |
Apr 04, 2013 | 4.820 | 4.960 | 4.820 | 4.860 | 30,262 | +0.06(+1.25%) |
Apr 03, 2013 | 4.850 | 4.952 | 4.800 | 4.800 | 50,598 | -0.06(-1.23%) |
Apr 02, 2013 | 5.000 | 5.030 | 4.800 | 4.860 | 71,806 | -0.13(-2.61%) |