Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.555 | 9.746 | 9.484 | 9.723 | 2,546,637 | +0.11(+1.16%) |
Jun 27, 2013 | 9.738 | 9.786 | 9.396 | 9.611 | 0 | -0.14(-1.39%) |
Jun 26, 2013 | 9.762 | 9.914 | 9.540 | 9.746 | 0 | +0.01(+0.08%) |
Jun 25, 2013 | 9.627 | 9.746 | 9.548 | 9.738 | 0 | +0.19(+2.00%) |
Jun 24, 2013 | 9.301 | 9.548 | 9.174 | 9.548 | 0 | +0.21(+2.30%) |
Jun 21, 2013 | 9.269 | 9.388 | 9.269 | 9.333 | 45,284 | +0.08(+0.86%) |
Jun 20, 2013 | 9.245 | 9.341 | 9.237 | 9.253 | 0 | -0.02(-0.26%) |
Jun 19, 2013 | 9.333 | 9.388 | 9.197 | 9.277 | 0 | -0.04(-0.43%) |
Jun 18, 2013 | 9.277 | 9.373 | 9.190 | 9.317 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 9.166 | 9.428 | 9.166 | 9.317 | 0 | +0.13(+1.39%) |
Jun 14, 2013 | 9.285 | 9.301 | 9.150 | 9.190 | 0 | -0.06(-0.69%) |
Jun 13, 2013 | 9.150 | 9.333 | 9.150 | 9.253 | 27,261 | +0.10(+1.13%) |
Jun 12, 2013 | 9.229 | 9.301 | 9.150 | 9.150 | 16,972 | -0.09(-0.95%) |
Jun 11, 2013 | 9.158 | 9.293 | 9.150 | 9.237 | 0 | +0.04(+0.43%) |
Jun 10, 2013 | 9.253 | 9.500 | 9.190 | 9.197 | 0 | -0.03(-0.34%) |
Jun 07, 2013 | 9.309 | 9.361 | 9.229 | 9.229 | 0 | -0.01(-0.09%) |
Jun 06, 2013 | 9.285 | 9.351 | 9.229 | 9.237 | 0 | +0.00(+0.00%) |
Jun 05, 2013 | 9.365 | 9.388 | 9.158 | 9.237 | 0 | -0.16(-1.69%) |
Jun 04, 2013 | 9.253 | 9.404 | 9.253 | 9.396 | 0 | +0.17(+1.81%) |
Jun 03, 2013 | 9.428 | 9.492 | 9.086 | 9.229 | 103,562 | -0.17(-1.78%) |
May 31, 2013 | 9.404 | 9.643 | 9.349 | 9.396 | 43,932 | -0.02(-0.17%) |
May 30, 2013 | 9.380 | 9.540 | 9.357 | 9.412 | 0 | +0.06(+0.60%) |
May 29, 2013 | 9.484 | 9.516 | 9.357 | 9.357 | 143,313 | -0.21(-2.16%) |
May 28, 2013 | 9.579 | 9.595 | 9.508 | 9.563 | 61,444 | +0.00(+0.00%) |
May 24, 2013 | 9.508 | 9.587 | 9.508 | 9.563 | 0 | +0.02(+0.17%) |
May 23, 2013 | 9.476 | 9.611 | 9.476 | 9.548 | 0 | +0.00(+0.00%) |
May 22, 2013 | 9.476 | 9.650 | 9.468 | 9.548 | 0 | +0.08(+0.84%) |
May 21, 2013 | 9.548 | 9.548 | 9.468 | 9.468 | 0 | -0.04(-0.42%) |
May 20, 2013 | 9.603 | 9.619 | 9.508 | 9.508 | 0 | -0.09(-0.91%) |
May 17, 2013 | 9.540 | 9.627 | 9.516 | 9.595 | 0 | +0.04(+0.42%) |
May 16, 2013 | 9.563 | 9.675 | 9.548 | 9.555 | 65,426 | -0.07(-0.74%) |
May 15, 2013 | 9.516 | 9.627 | 9.516 | 9.627 | 0 | -0.20(-2.02%) |
May 13, 2013 | 9.731 | 9.906 | 9.731 | 9.826 | 0 | -0.04(-0.40%) |
May 10, 2013 | 9.906 | 9.945 | 9.548 | 9.866 | 0 | -0.10(-0.96%) |
May 09, 2013 | 9.810 | 10.06 | 9.754 | 9.961 | 0 | +0.14(+1.46%) |
May 08, 2013 | 9.778 | 9.842 | 9.595 | 9.818 | 0 | +0.04(+0.41%) |
May 07, 2013 | 9.691 | 9.786 | 9.675 | 9.778 | 0 | +0.10(+1.07%) |
May 06, 2013 | 9.762 | 9.786 | 9.635 | 9.675 | 0 | -0.07(-0.73%) |
May 03, 2013 | 9.738 | 9.770 | 9.651 | 9.746 | 0 | +0.10(+0.99%) |
May 02, 2013 | 9.532 | 9.667 | 9.492 | 9.651 | 0 | +0.10(+1.08%) |
May 01, 2013 | 9.627 | 9.707 | 9.476 | 9.548 | 0 | -0.12(-1.23%) |
Apr 30, 2013 | 9.643 | 9.746 | 9.555 | 9.667 | 0 | -0.01(-0.08%) |
Apr 29, 2013 | 9.643 | 9.762 | 9.603 | 9.675 | 48,879 | +0.01(+0.08%) |
Apr 26, 2013 | 9.651 | 9.778 | 9.627 | 9.667 | 37,401 | -0.04(-0.41%) |
Apr 25, 2013 | 9.854 | 9.898 | 9.635 | 9.707 | 68,515 | -0.11(-1.13%) |
Apr 24, 2013 | 9.898 | 9.921 | 9.563 | 9.818 | 0 | -0.33(-3.22%) |
Apr 23, 2013 | 9.929 | 10.26 | 9.929 | 10.14 | 111,557 | +0.17(+1.68%) |
Apr 22, 2013 | 9.731 | 9.977 | 9.611 | 9.977 | 60,246 | +0.31(+3.21%) |
Apr 19, 2013 | 9.619 | 9.760 | 9.420 | 9.667 | 75,926 | +0.09(+0.91%) |
Apr 18, 2013 | 9.468 | 9.579 | 9.341 | 9.579 | 69,630 | +0.10(+1.01%) |
Apr 17, 2013 | 9.579 | 9.627 | 9.253 | 9.484 | 55,804 | -0.10(-1.00%) |
Apr 16, 2013 | 9.611 | 9.738 | 9.548 | 9.579 | 30,942 | +0.00(+0.00%) |
Apr 15, 2013 | 9.635 | 9.762 | 9.540 | 9.579 | 61,004 | -0.14(-1.39%) |
Apr 12, 2013 | 9.969 | 9.969 | 9.579 | 9.715 | 71,382 | -0.29(-2.94%) |
Apr 11, 2013 | 10.06 | 10.14 | 9.794 | 10.01 | 69,020 | -0.08(-0.79%) |
Apr 10, 2013 | 10.06 | 10.18 | 9.961 | 10.09 | 89,481 | +0.02(+0.16%) |
Apr 09, 2013 | 10.14 | 10.18 | 10.04 | 10.07 | 61,437 | +0.02(+0.16%) |
Apr 08, 2013 | 10.19 | 10.19 | 10.03 | 10.06 | 14,645 | -0.08(-0.79%) |
Apr 05, 2013 | 10.10 | 10.18 | 10.02 | 10.14 | 86,659 | -0.04(-0.39%) |
Apr 04, 2013 | 10.26 | 10.28 | 10.10 | 10.18 | 33,699 | -0.05(-0.47%) |
Apr 03, 2013 | 10.32 | 10.38 | 9.961 | 10.22 | 58,034 | -0.08(-0.77%) |
Apr 02, 2013 | 10.34 | 10.38 | 10.25 | 10.30 | 48,325 | -0.04(-0.38%) |