Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.910 | 9.050 | 8.870 | 8.955 | 666,591 | -0.02(-0.17%) |
Jun 27, 2013 | 8.840 | 8.990 | 8.795 | 8.970 | 0 | +0.16(+1.82%) |
Jun 26, 2013 | 8.960 | 9.050 | 8.810 | 8.810 | 0 | -0.09(-1.01%) |
Jun 25, 2013 | 9.020 | 9.040 | 8.900 | 8.900 | 0 | -0.07(-0.78%) |
Jun 24, 2013 | 9.280 | 9.320 | 8.860 | 8.970 | 0 | -0.34(-3.65%) |
Jun 21, 2013 | 8.780 | 9.310 | 8.620 | 9.310 | 1,814,204 | +0.52(+5.92%) |
Jun 20, 2013 | 8.840 | 8.860 | 8.740 | 8.790 | 0 | -0.19(-2.12%) |
Jun 19, 2013 | 9.050 | 9.130 | 8.950 | 8.980 | 0 | -0.04(-0.44%) |
Jun 18, 2013 | 8.970 | 9.110 | 8.900 | 9.020 | 0 | +0.10(+1.12%) |
Jun 17, 2013 | 8.650 | 8.990 | 8.610 | 8.920 | 0 | +0.34(+3.96%) |
Jun 14, 2013 | 8.900 | 8.930 | 8.570 | 8.580 | 0 | -0.34(-3.81%) |
Jun 13, 2013 | 9.110 | 9.140 | 8.770 | 8.920 | 674,942 | -0.22(-2.41%) |
Jun 12, 2013 | 9.410 | 9.410 | 9.075 | 9.140 | 343,965 | -0.20(-2.14%) |
Jun 11, 2013 | 9.300 | 9.420 | 9.050 | 9.340 | 484,549 | -0.04(-0.43%) |
Jun 10, 2013 | 9.210 | 9.420 | 9.210 | 9.380 | 0 | +0.19(+2.07%) |
Jun 07, 2013 | 9.260 | 9.280 | 9.070 | 9.190 | 0 | -0.01(-0.11%) |
Jun 06, 2013 | 9.010 | 9.245 | 9.010 | 9.200 | 563,396 | +0.22(+2.45%) |
Jun 05, 2013 | 9.070 | 9.340 | 8.920 | 8.980 | 0 | -0.13(-1.43%) |
Jun 04, 2013 | 9.280 | 9.440 | 9.050 | 9.110 | 0 | -0.20(-2.15%) |
Jun 03, 2013 | 9.340 | 9.470 | 9.160 | 9.310 | 633,888 | +0.07(+0.76%) |
May 31, 2013 | 9.300 | 9.450 | 9.230 | 9.240 | 450,035 | -0.12(-1.28%) |
May 30, 2013 | 9.390 | 9.440 | 9.340 | 9.360 | 479,041 | -0.03(-0.32%) |
May 29, 2013 | 9.320 | 9.470 | 9.320 | 9.390 | 490,959 | -0.05(-0.53%) |
May 28, 2013 | 9.500 | 9.660 | 9.340 | 9.440 | 563,216 | +0.12(+1.29%) |
May 24, 2013 | 9.730 | 9.752 | 9.290 | 9.320 | 0 | -0.48(-4.90%) |
May 23, 2013 | 9.050 | 9.810 | 9.040 | 9.800 | 0 | +0.62(+6.75%) |
May 22, 2013 | 9.450 | 9.490 | 9.080 | 9.180 | 0 | -0.29(-3.06%) |
May 21, 2013 | 9.480 | 9.560 | 9.375 | 9.470 | 647,510 | +0.04(+0.42%) |
May 20, 2013 | 9.420 | 9.500 | 9.230 | 9.430 | 0 | +0.38(+4.20%) |
May 17, 2013 | 8.770 | 9.080 | 8.720 | 9.050 | 0 | +0.30(+3.43%) |
May 16, 2013 | 8.450 | 8.770 | 8.400 | 8.750 | 866,809 | +0.26(+3.06%) |
May 15, 2013 | 8.560 | 8.670 | 8.470 | 8.490 | 0 | +0.00(+0.00%) |
May 13, 2013 | 8.330 | 8.610 | 8.300 | 8.490 | 0 | +0.10(+1.19%) |
May 10, 2013 | 8.300 | 8.480 | 8.200 | 8.390 | 0 | +0.27(+3.33%) |
May 09, 2013 | 9.740 | 9.950 | 8.030 | 8.120 | 10,801,268 | -4.63(-36.31%) |
May 08, 2013 | 12.69 | 12.91 | 12.64 | 12.75 | 282,300 | -0.02(-0.16%) |
May 07, 2013 | 12.82 | 12.87 | 12.72 | 12.77 | 0 | +0.02(+0.16%) |
May 06, 2013 | 13.00 | 13.09 | 12.72 | 12.75 | 0 | -0.20(-1.54%) |
May 03, 2013 | 12.66 | 13.04 | 12.49 | 12.95 | 0 | +0.46(+3.68%) |
May 02, 2013 | 12.61 | 12.66 | 12.47 | 12.49 | 0 | +0.03(+0.24%) |
May 01, 2013 | 12.71 | 12.84 | 12.30 | 12.46 | 371,062 | -0.36(-2.81%) |
Apr 30, 2013 | 12.76 | 12.87 | 12.67 | 12.82 | 0 | +0.07(+0.55%) |
Apr 29, 2013 | 12.70 | 12.95 | 12.67 | 12.75 | 204,036 | +0.12(+0.95%) |
Apr 26, 2013 | 12.72 | 12.77 | 12.46 | 12.63 | 206,979 | -0.13(-1.02%) |
Apr 25, 2013 | 12.63 | 12.94 | 12.63 | 12.76 | 0 | +0.18(+1.43%) |
Apr 24, 2013 | 12.55 | 12.62 | 12.45 | 12.58 | 250,696 | -0.01(-0.08%) |
Apr 23, 2013 | 12.56 | 12.78 | 12.37 | 12.59 | 244,040 | +0.13(+1.04%) |
Apr 22, 2013 | 12.49 | 12.51 | 12.18 | 12.46 | 318,746 | -0.05(-0.40%) |
Apr 19, 2013 | 12.87 | 12.88 | 12.45 | 12.51 | 388,369 | -0.38(-2.95%) |
Apr 18, 2013 | 13.22 | 13.32 | 12.79 | 12.89 | 457,258 | -0.34(-2.57%) |
Apr 17, 2013 | 13.27 | 13.48 | 13.03 | 13.23 | 419,783 | -0.13(-0.97%) |
Apr 16, 2013 | 13.21 | 13.38 | 13.03 | 13.36 | 271,606 | +0.27(+2.06%) |
Apr 15, 2013 | 13.35 | 13.46 | 13.01 | 13.09 | 352,276 | -0.41(-3.04%) |
Apr 12, 2013 | 13.65 | 13.73 | 13.40 | 13.50 | 254,100 | -0.25(-1.82%) |
Apr 11, 2013 | 13.48 | 13.91 | 13.48 | 13.75 | 405,814 | +0.32(+2.38%) |
Apr 10, 2013 | 13.33 | 13.47 | 13.27 | 13.43 | 303,791 | +0.15(+1.13%) |
Apr 09, 2013 | 13.50 | 13.52 | 13.28 | 13.28 | 302,557 | -0.23(-1.67%) |
Apr 08, 2013 | 13.41 | 13.56 | 13.26 | 13.51 | 409,747 | +0.12(+0.86%) |
Apr 05, 2013 | 13.11 | 13.45 | 13.06 | 13.39 | 248,253 | +0.03(+0.22%) |
Apr 04, 2013 | 13.22 | 13.40 | 13.14 | 13.36 | 241,349 | +0.12(+0.91%) |
Apr 03, 2013 | 13.52 | 13.71 | 13.19 | 13.24 | 282,667 | -0.20(-1.49%) |
Apr 02, 2013 | 13.51 | 13.65 | 13.35 | 13.44 | 254,043 | +0.02(+0.15%) |