Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.638 | 8.660 | 8.501 | 8.503 | 1,643,248 | +0.02(+0.20%) |
Jun 26, 2013 | 8.525 | 8.563 | 8.387 | 8.486 | 0 | -0.00(-0.04%) |
Jun 25, 2013 | 8.514 | 8.528 | 8.439 | 8.490 | 0 | +0.03(+0.40%) |
Jun 24, 2013 | 8.535 | 8.627 | 8.449 | 8.456 | 0 | -0.12(-1.35%) |
Jun 21, 2013 | 8.605 | 8.674 | 8.548 | 8.572 | 488,917 | -0.01(-0.08%) |
Jun 20, 2013 | 8.560 | 8.644 | 8.531 | 8.579 | 0 | -0.09(-1.08%) |
Jun 19, 2013 | 8.805 | 8.878 | 8.670 | 8.673 | 0 | -0.16(-1.80%) |
Jun 18, 2013 | 8.723 | 8.890 | 8.687 | 8.832 | 0 | +0.14(+1.64%) |
Jun 17, 2013 | 8.639 | 8.695 | 8.605 | 8.690 | 0 | +0.13(+1.58%) |
Jun 14, 2013 | 8.658 | 8.685 | 8.528 | 8.555 | 0 | -0.09(-1.00%) |
Jun 13, 2013 | 8.627 | 8.656 | 8.495 | 8.642 | 305,710 | +0.03(+0.39%) |
Jun 12, 2013 | 8.632 | 8.719 | 8.574 | 8.608 | 122,193 | -0.02(-0.25%) |
Jun 11, 2013 | 8.625 | 8.699 | 8.579 | 8.629 | 191,211 | -0.08(-0.91%) |
Jun 10, 2013 | 8.711 | 8.733 | 8.637 | 8.709 | 0 | +0.05(+0.61%) |
Jun 07, 2013 | 8.692 | 8.762 | 8.646 | 8.656 | 0 | +0.03(+0.31%) |
Jun 06, 2013 | 8.548 | 8.639 | 8.545 | 8.629 | 415,940 | +0.11(+1.30%) |
Jun 05, 2013 | 8.707 | 8.745 | 8.502 | 8.519 | 0 | -0.17(-1.97%) |
Jun 04, 2013 | 8.675 | 9.013 | 8.521 | 8.690 | 0 | +0.02(+0.19%) |
Jun 03, 2013 | 8.654 | 8.844 | 8.562 | 8.673 | 572,173 | -0.02(-0.22%) |
May 31, 2013 | 8.711 | 8.875 | 8.661 | 8.692 | 198,780 | -0.08(-0.96%) |
May 30, 2013 | 8.839 | 8.907 | 8.673 | 8.776 | 208,412 | -0.07(-0.82%) |
May 29, 2013 | 8.960 | 8.990 | 8.708 | 8.849 | 194,419 | -0.18(-1.98%) |
May 28, 2013 | 8.885 | 9.176 | 8.796 | 9.027 | 295,116 | +0.20(+2.27%) |
May 24, 2013 | 8.714 | 8.846 | 8.675 | 8.827 | 0 | +0.10(+1.13%) |
May 23, 2013 | 8.516 | 8.738 | 8.516 | 8.728 | 0 | +0.13(+1.54%) |
May 22, 2013 | 8.772 | 8.870 | 8.497 | 8.596 | 0 | -0.20(-2.22%) |
May 21, 2013 | 8.733 | 8.914 | 8.733 | 8.791 | 0 | +0.03(+0.39%) |
May 20, 2013 | 8.846 | 8.861 | 8.678 | 8.757 | 0 | -0.08(-0.95%) |
May 17, 2013 | 8.709 | 8.875 | 8.709 | 8.842 | 0 | +0.20(+2.26%) |
May 16, 2013 | 8.552 | 8.723 | 8.519 | 8.646 | 337,057 | +0.08(+0.93%) |
May 15, 2013 | 8.364 | 8.598 | 8.350 | 8.567 | 0 | +0.40(+4.96%) |
May 13, 2013 | 8.369 | 8.369 | 8.102 | 8.162 | 0 | -0.26(-3.06%) |
May 10, 2013 | 8.246 | 8.463 | 8.174 | 8.420 | 0 | +0.16(+1.90%) |
May 09, 2013 | 8.261 | 8.364 | 8.188 | 8.263 | 0 | -0.03(-0.38%) |
May 08, 2013 | 8.097 | 8.328 | 8.027 | 8.295 | 0 | +0.20(+2.53%) |
May 07, 2013 | 8.046 | 8.099 | 7.979 | 8.090 | 0 | +0.08(+0.96%) |
May 06, 2013 | 8.126 | 8.145 | 7.986 | 8.013 | 0 | -0.09(-1.13%) |
May 03, 2013 | 8.070 | 8.220 | 7.957 | 8.104 | 0 | +0.15(+1.85%) |
May 02, 2013 | 8.034 | 8.176 | 7.923 | 7.957 | 0 | -0.06(-0.78%) |
May 01, 2013 | 8.405 | 8.417 | 7.998 | 8.020 | 308,267 | -0.38(-4.56%) |
Apr 30, 2013 | 8.362 | 8.461 | 8.307 | 8.403 | 0 | +0.06(+0.72%) |
Apr 29, 2013 | 8.295 | 8.391 | 8.289 | 8.343 | 160,229 | +0.06(+0.67%) |
Apr 26, 2013 | 8.323 | 8.343 | 8.263 | 8.287 | 209,768 | -0.04(-0.43%) |
Apr 25, 2013 | 8.280 | 8.348 | 8.232 | 8.323 | 320,089 | +0.03(+0.41%) |
Apr 24, 2013 | 8.254 | 8.328 | 8.197 | 8.290 | 338,597 | +0.02(+0.26%) |
Apr 23, 2013 | 8.350 | 8.357 | 8.201 | 8.268 | 205,511 | -0.08(-0.98%) |
Apr 22, 2013 | 8.417 | 8.417 | 8.068 | 8.350 | 201,979 | -0.07(-0.83%) |
Apr 19, 2013 | 8.242 | 8.446 | 7.608 | 8.420 | 216,454 | +0.18(+2.16%) |
Apr 18, 2013 | 8.239 | 8.335 | 8.029 | 8.242 | 294,792 | +0.01(+0.15%) |
Apr 17, 2013 | 8.314 | 8.343 | 8.025 | 8.229 | 370,670 | -0.16(-1.95%) |
Apr 16, 2013 | 8.210 | 8.415 | 8.116 | 8.393 | 248,867 | +0.23(+2.83%) |
Apr 15, 2013 | 8.555 | 8.564 | 8.135 | 8.162 | 378,854 | -0.42(-4.91%) |
Apr 12, 2013 | 8.251 | 8.644 | 8.124 | 8.584 | 528,393 | +0.32(+3.82%) |
Apr 11, 2013 | 8.261 | 8.388 | 8.249 | 8.268 | 217,338 | +0.06(+0.76%) |
Apr 10, 2013 | 7.993 | 8.237 | 7.957 | 8.205 | 262,570 | +0.20(+2.56%) |
Apr 09, 2013 | 8.027 | 8.066 | 7.921 | 8.001 | 319,579 | -0.02(-0.24%) |
Apr 08, 2013 | 8.058 | 8.058 | 7.931 | 8.020 | 96,601 | +0.00(+0.06%) |
Apr 05, 2013 | 7.916 | 8.102 | 7.916 | 8.015 | 300,602 | -0.02(-0.24%) |
Apr 04, 2013 | 7.935 | 8.044 | 7.866 | 8.034 | 186,696 | +0.13(+1.68%) |
Apr 03, 2013 | 7.947 | 7.993 | 7.819 | 7.902 | 292,257 | -0.10(-1.23%) |
Apr 02, 2013 | 8.128 | 8.150 | 7.950 | 8.001 | 279,505 | -0.07(-0.93%) |