Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.211 | 9.448 | 9.159 | 9.413 | 15,909,459 | +0.13(+1.42%) |
Jun 27, 2013 | 9.203 | 9.418 | 9.176 | 9.282 | 0 | +0.13(+1.44%) |
Jun 26, 2013 | 9.211 | 9.255 | 8.957 | 9.150 | 0 | +0.09(+0.97%) |
Jun 25, 2013 | 8.966 | 9.103 | 8.790 | 9.062 | 0 | +0.09(+0.98%) |
Jun 24, 2013 | 9.115 | 9.150 | 8.864 | 8.975 | 0 | -0.22(-2.43%) |
Jun 21, 2013 | 9.308 | 9.404 | 9.176 | 9.198 | 3,357,735 | -0.11(-1.13%) |
Jun 20, 2013 | 9.492 | 9.584 | 9.189 | 9.304 | 0 | -0.32(-3.33%) |
Jun 19, 2013 | 9.896 | 10.02 | 9.624 | 9.624 | 0 | -0.26(-2.66%) |
Jun 18, 2013 | 9.878 | 9.966 | 9.869 | 9.887 | 0 | +0.03(+0.27%) |
Jun 17, 2013 | 9.729 | 9.957 | 9.659 | 9.861 | 0 | +0.24(+2.46%) |
Jun 14, 2013 | 9.422 | 9.720 | 9.330 | 9.624 | 0 | +0.18(+1.86%) |
Jun 13, 2013 | 9.071 | 9.475 | 9.001 | 9.448 | 2,034,738 | +0.35(+3.86%) |
Jun 12, 2013 | 9.369 | 9.510 | 9.071 | 9.097 | 2,234,566 | -0.21(-2.26%) |
Jun 11, 2013 | 9.387 | 9.501 | 9.264 | 9.308 | 1,870,830 | -0.24(-2.48%) |
Jun 10, 2013 | 9.571 | 9.633 | 9.501 | 9.545 | 0 | +0.03(+0.28%) |
Jun 07, 2013 | 9.404 | 9.589 | 9.387 | 9.518 | 0 | +0.05(+0.56%) |
Jun 06, 2013 | 9.562 | 9.676 | 9.334 | 9.466 | 0 | -0.12(-1.28%) |
Jun 05, 2013 | 9.711 | 9.747 | 9.500 | 9.589 | 0 | -0.15(-1.53%) |
Jun 04, 2013 | 9.711 | 9.975 | 9.624 | 9.738 | 0 | +0.01(+0.09%) |
Jun 03, 2013 | 9.887 | 9.966 | 9.589 | 9.729 | 2,282,256 | -0.14(-1.38%) |
May 31, 2013 | 10.04 | 10.15 | 9.861 | 9.865 | 1,862,364 | -0.27(-2.64%) |
May 30, 2013 | 9.861 | 10.19 | 9.852 | 10.13 | 0 | +0.28(+2.85%) |
May 29, 2013 | 9.685 | 9.983 | 9.654 | 9.852 | 1,793,555 | +0.08(+0.81%) |
May 28, 2013 | 9.808 | 9.922 | 9.729 | 9.773 | 1,481,669 | +0.10(+1.00%) |
May 24, 2013 | 9.641 | 9.703 | 9.545 | 9.676 | 0 | -0.04(-0.36%) |
May 23, 2013 | 9.545 | 9.716 | 9.422 | 9.711 | 0 | -0.04(-0.36%) |
May 22, 2013 | 10.14 | 10.14 | 9.668 | 9.747 | 0 | -0.35(-3.48%) |
May 21, 2013 | 10.12 | 10.22 | 9.966 | 10.10 | 0 | +0.03(+0.26%) |
May 20, 2013 | 9.869 | 10.13 | 9.869 | 10.07 | 0 | +0.22(+2.23%) |
May 17, 2013 | 9.650 | 9.909 | 9.650 | 9.852 | 0 | +0.27(+2.84%) |
May 16, 2013 | 9.738 | 9.887 | 9.536 | 9.580 | 2,748,244 | -0.15(-1.53%) |
May 15, 2013 | 9.545 | 9.826 | 9.527 | 9.729 | 0 | +0.41(+4.43%) |
May 13, 2013 | 9.483 | 9.501 | 9.264 | 9.317 | 0 | -0.18(-1.94%) |
May 10, 2013 | 9.369 | 9.545 | 9.334 | 9.501 | 0 | +0.18(+1.98%) |
May 09, 2013 | 9.255 | 9.387 | 9.211 | 9.317 | 0 | +0.01(+0.09%) |
May 08, 2013 | 9.045 | 9.343 | 9.045 | 9.308 | 0 | +0.27(+3.01%) |
May 07, 2013 | 9.141 | 9.168 | 8.931 | 9.036 | 0 | -0.06(-0.68%) |
May 06, 2013 | 8.887 | 9.168 | 8.869 | 9.097 | 0 | +0.21(+2.37%) |
May 03, 2013 | 8.896 | 9.018 | 8.861 | 8.887 | 0 | +0.11(+1.30%) |
May 02, 2013 | 8.703 | 8.843 | 8.606 | 8.773 | 0 | +0.07(+0.81%) |
May 01, 2013 | 8.852 | 8.904 | 8.668 | 8.703 | 0 | -0.15(-1.68%) |
Apr 30, 2013 | 8.817 | 8.861 | 8.703 | 8.852 | 0 | +0.04(+0.50%) |
Apr 29, 2013 | 8.729 | 8.869 | 8.711 | 8.808 | 2,135,936 | +0.11(+1.21%) |
Apr 26, 2013 | 8.799 | 8.782 | 8.650 | 8.703 | 2,918,029 | -0.08(-0.90%) |
Apr 25, 2013 | 8.852 | 8.939 | 8.773 | 8.782 | 4,087,791 | +0.06(+0.70%) |
Apr 24, 2013 | 8.562 | 8.773 | 8.510 | 8.720 | 3,238,399 | +0.11(+1.33%) |
Apr 23, 2013 | 8.492 | 8.711 | 8.387 | 8.606 | 4,100,593 | +0.18(+2.19%) |
Apr 22, 2013 | 8.475 | 8.510 | 8.194 | 8.422 | 5,267,925 | -0.05(-0.62%) |
Apr 19, 2013 | 8.703 | 8.711 | 8.203 | 8.475 | 8,059,636 | -0.21(-2.42%) |
Apr 18, 2013 | 9.896 | 10.00 | 8.632 | 8.685 | 12,462,024 | -0.93(-9.63%) |
Apr 17, 2013 | 9.869 | 9.869 | 9.413 | 9.611 | 6,485,418 | -0.31(-3.14%) |
Apr 16, 2013 | 9.694 | 9.940 | 9.483 | 9.922 | 4,091,258 | +0.36(+3.76%) |
Apr 15, 2013 | 9.817 | 9.896 | 9.475 | 9.562 | 5,063,382 | -0.29(-2.94%) |
Apr 12, 2013 | 9.852 | 9.931 | 9.615 | 9.852 | 2,697,801 | -0.13(-1.27%) |
Apr 11, 2013 | 9.913 | 10.13 | 9.861 | 9.979 | 3,247,102 | -0.03(-0.31%) |
Apr 10, 2013 | 9.694 | 10.16 | 9.668 | 10.01 | 5,045,367 | +0.32(+3.35%) |
Apr 09, 2013 | 9.562 | 9.747 | 9.518 | 9.685 | 3,045,674 | +0.17(+1.75%) |
Apr 08, 2013 | 9.475 | 9.559 | 9.282 | 9.518 | 2,338,174 | +0.04(+0.46%) |
Apr 05, 2013 | 9.317 | 9.510 | 9.180 | 9.475 | 2,470,043 | -0.01(-0.14%) |
Apr 04, 2013 | 9.168 | 9.527 | 9.115 | 9.488 | 3,077,011 | +0.32(+3.49%) |
Apr 03, 2013 | 9.352 | 9.413 | 9.115 | 9.168 | 3,963,286 | -0.18(-1.88%) |
Apr 02, 2013 | 9.615 | 9.615 | 9.273 | 9.343 | 3,133,273 | -0.18(-1.84%) |