Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.060 | 6.793 | 6.060 | 6.670 | 18,542,430 | +0.50(+8.07%) |
Jun 27, 2013 | 6.102 | 6.242 | 6.053 | 6.172 | 11,815,797 | +0.14(+2.33%) |
Jun 26, 2013 | 6.046 | 6.235 | 5.997 | 6.032 | 15,074,265 | -0.24(-3.87%) |
Jun 25, 2013 | 6.254 | 6.351 | 6.164 | 6.275 | 9,577,860 | +0.03(+0.55%) |
Jun 24, 2013 | 6.399 | 6.427 | 6.206 | 6.240 | 10,431,659 | -0.32(-4.85%) |
Jun 21, 2013 | 6.517 | 6.613 | 6.344 | 6.558 | 10,539,245 | +0.11(+1.71%) |
Jun 20, 2013 | 6.496 | 6.724 | 6.323 | 6.448 | 20,878,394 | -0.70(-9.86%) |
Jun 19, 2013 | 7.415 | 7.519 | 7.132 | 7.152 | 11,514,281 | -0.23(-3.18%) |
Jun 18, 2013 | 7.657 | 7.733 | 7.346 | 7.387 | 11,284,685 | -0.42(-5.40%) |
Jun 17, 2013 | 7.719 | 7.823 | 7.678 | 7.809 | 5,080,506 | +0.03(+0.44%) |
Jun 14, 2013 | 7.837 | 7.920 | 7.740 | 7.774 | 7,671,797 | -0.06(-0.71%) |
Jun 13, 2013 | 7.636 | 7.844 | 7.588 | 7.830 | 7,218,619 | +0.08(+1.07%) |
Jun 12, 2013 | 7.533 | 7.857 | 7.498 | 7.747 | 9,953,759 | +0.22(+2.94%) |
Jun 11, 2013 | 7.754 | 7.774 | 7.519 | 7.526 | 12,228,600 | -0.42(-5.30%) |
Jun 10, 2013 | 7.885 | 8.058 | 7.830 | 7.947 | 5,417,139 | +0.01(+0.09%) |
Jun 07, 2013 | 8.141 | 8.154 | 7.857 | 7.940 | 10,635,641 | -0.37(-4.49%) |
Jun 06, 2013 | 8.161 | 8.362 | 8.106 | 8.313 | 10,040,683 | +0.15(+1.86%) |
Jun 05, 2013 | 8.154 | 8.307 | 8.099 | 8.161 | 8,661,663 | +0.01(+0.08%) |
Jun 04, 2013 | 8.134 | 8.175 | 8.051 | 8.154 | 8,422,114 | -0.11(-1.34%) |
Jun 03, 2013 | 8.092 | 8.334 | 8.051 | 8.265 | 9,548,059 | +0.29(+3.64%) |
May 31, 2013 | 7.982 | 8.030 | 7.809 | 7.975 | 12,009,800 | -0.12(-1.54%) |
May 30, 2013 | 7.954 | 8.127 | 7.933 | 8.099 | 13,064,047 | +0.33(+4.27%) |
May 29, 2013 | 7.526 | 7.774 | 7.450 | 7.767 | 10,228,261 | +0.29(+3.88%) |
May 28, 2013 | 7.457 | 7.643 | 7.367 | 7.477 | 10,350,082 | +0.00(+0.00%) |
May 24, 2013 | 7.443 | 7.602 | 7.360 | 7.477 | 7,993,288 | +0.00(+0.00%) |
May 23, 2013 | 7.546 | 7.615 | 7.450 | 7.477 | 10,310,821 | +0.08(+1.03%) |
May 22, 2013 | 7.477 | 7.671 | 7.270 | 7.401 | 14,161,213 | +0.06(+0.85%) |
May 21, 2013 | 7.374 | 7.505 | 7.311 | 7.339 | 13,130,508 | -0.37(-4.75%) |
May 20, 2013 | 7.187 | 7.747 | 7.146 | 7.705 | 12,690,858 | +0.51(+7.11%) |
May 17, 2013 | 7.533 | 7.533 | 7.187 | 7.194 | 12,949,242 | -0.44(-5.71%) |
May 16, 2013 | 7.553 | 7.726 | 7.401 | 7.629 | 16,995,676 | -0.03(-0.45%) |
May 15, 2013 | 8.023 | 8.037 | 7.650 | 7.664 | 14,406,317 | -0.39(-4.89%) |
May 13, 2013 | 8.203 | 8.224 | 8.044 | 8.058 | 5,902,832 | -0.25(-3.00%) |
May 10, 2013 | 8.141 | 8.307 | 8.044 | 8.307 | 8,376,844 | -0.07(-0.83%) |
May 09, 2013 | 8.403 | 8.673 | 8.307 | 8.376 | 7,385,145 | -0.19(-2.18%) |
May 08, 2013 | 8.244 | 8.590 | 8.217 | 8.562 | 9,087,798 | +0.46(+5.72%) |
May 07, 2013 | 8.113 | 8.217 | 8.016 | 8.099 | 8,852,686 | -0.23(-2.74%) |
May 06, 2013 | 8.355 | 8.389 | 8.279 | 8.327 | 4,802,283 | +0.00(+0.00%) |
May 03, 2013 | 8.258 | 8.396 | 8.230 | 8.327 | 8,378,962 | +0.10(+1.18%) |
May 02, 2013 | 8.113 | 8.286 | 7.968 | 8.230 | 8,032,204 | +0.22(+2.76%) |
May 01, 2013 | 7.947 | 8.154 | 7.650 | 8.009 | 19,755,290 | -0.49(-5.77%) |
Apr 30, 2013 | 8.244 | 8.500 | 8.016 | 8.500 | 10,356,609 | +0.21(+2.50%) |
Apr 29, 2013 | 8.431 | 8.535 | 8.258 | 8.293 | 8,163,423 | -0.05(-0.58%) |
Apr 26, 2013 | 8.576 | 8.590 | 8.251 | 8.341 | 12,615,704 | -0.25(-2.90%) |
Apr 25, 2013 | 8.776 | 8.811 | 8.514 | 8.590 | 15,441,462 | +0.07(+0.81%) |
Apr 24, 2013 | 8.141 | 8.569 | 8.113 | 8.521 | 12,882,421 | +0.53(+6.57%) |
Apr 23, 2013 | 8.099 | 8.161 | 7.892 | 7.996 | 11,643,833 | -0.19(-2.28%) |
Apr 22, 2013 | 8.258 | 8.258 | 8.016 | 8.182 | 9,673,106 | +0.22(+2.78%) |
Apr 19, 2013 | 8.065 | 8.161 | 7.678 | 7.961 | 15,576,507 | +0.03(+0.35%) |
Apr 18, 2013 | 7.767 | 8.002 | 7.705 | 7.933 | 22,692,056 | +0.26(+3.42%) |
Apr 17, 2013 | 8.037 | 8.251 | 7.615 | 7.671 | 22,500,816 | -0.38(-4.72%) |
Apr 16, 2013 | 8.569 | 8.624 | 7.989 | 8.051 | 17,120,560 | -0.15(-1.85%) |
Apr 15, 2013 | 8.244 | 8.465 | 8.023 | 8.203 | 25,673,026 | -0.84(-9.32%) |
Apr 12, 2013 | 9.474 | 9.481 | 8.998 | 9.046 | 17,673,592 | -0.70(-7.16%) |
Apr 11, 2013 | 9.813 | 9.986 | 9.723 | 9.744 | 8,134,913 | -0.08(-0.84%) |
Apr 10, 2013 | 10.12 | 10.21 | 9.813 | 9.827 | 9,415,316 | -0.41(-4.05%) |
Apr 09, 2013 | 9.854 | 10.35 | 9.778 | 10.24 | 10,184,958 | +0.43(+4.37%) |
Apr 08, 2013 | 9.875 | 10.08 | 9.744 | 9.813 | 7,653,039 | -0.06(-0.56%) |
Apr 05, 2013 | 10.06 | 10.28 | 9.813 | 9.868 | 13,234,333 | +0.03(+0.28%) |
Apr 04, 2013 | 9.426 | 9.861 | 9.343 | 9.841 | 10,368,082 | +0.34(+3.56%) |
Apr 03, 2013 | 9.896 | 10.05 | 9.298 | 9.502 | 15,834,217 | -0.44(-4.38%) |
Apr 02, 2013 | 10.32 | 10.34 | 9.924 | 9.937 | 10,128,550 | -0.50(-4.83%) |