Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.669 | 8.693 | 8.222 | 8.314 | 1,213,991 | -0.35(-4.06%) |
Jun 27, 2013 | 8.545 | 8.721 | 8.474 | 8.665 | 1,056,907 | +0.15(+1.78%) |
Jun 26, 2013 | 8.549 | 8.701 | 8.486 | 8.514 | 1,460,591 | +0.04(+0.52%) |
Jun 25, 2013 | 8.166 | 8.573 | 8.166 | 8.470 | 1,594,271 | +0.37(+4.59%) |
Jun 24, 2013 | 8.569 | 8.585 | 8.006 | 8.098 | 2,599,400 | -0.59(-6.84%) |
Jun 21, 2013 | 9.132 | 9.132 | 8.561 | 8.693 | 2,527,140 | -0.44(-4.81%) |
Jun 20, 2013 | 9.432 | 9.468 | 8.981 | 9.132 | 1,921,002 | -0.42(-4.43%) |
Jun 19, 2013 | 9.967 | 9.967 | 9.544 | 9.556 | 532,560 | -0.34(-3.43%) |
Jun 18, 2013 | 9.628 | 9.963 | 9.624 | 9.895 | 688,532 | +0.25(+2.61%) |
Jun 17, 2013 | 9.791 | 9.939 | 9.636 | 9.644 | 566,205 | -0.06(-0.66%) |
Jun 14, 2013 | 9.847 | 9.919 | 9.656 | 9.708 | 614,967 | -0.20(-2.02%) |
Jun 13, 2013 | 9.763 | 9.927 | 9.747 | 9.907 | 539,059 | +0.11(+1.14%) |
Jun 12, 2013 | 10.04 | 10.04 | 9.795 | 9.795 | 448,407 | -0.10(-1.01%) |
Jun 11, 2013 | 9.939 | 10.03 | 9.803 | 9.895 | 823,964 | -0.13(-1.31%) |
Jun 10, 2013 | 9.851 | 10.12 | 9.716 | 10.03 | 792,208 | +0.27(+2.78%) |
Jun 07, 2013 | 9.608 | 10.11 | 9.584 | 9.755 | 1,341,785 | +0.20(+2.09%) |
Jun 06, 2013 | 9.412 | 9.716 | 9.192 | 9.556 | 1,545,335 | +0.14(+1.48%) |
Jun 05, 2013 | 9.735 | 9.743 | 9.408 | 9.416 | 747,595 | -0.29(-3.00%) |
Jun 04, 2013 | 9.883 | 10.05 | 9.684 | 9.708 | 744,284 | -0.19(-1.94%) |
Jun 03, 2013 | 10.10 | 10.16 | 9.684 | 9.899 | 1,036,692 | -0.20(-2.02%) |
May 31, 2013 | 10.19 | 10.32 | 10.10 | 10.10 | 545,540 | -0.11(-1.09%) |
May 30, 2013 | 10.14 | 10.28 | 10.08 | 10.21 | 429,162 | +0.06(+0.55%) |
May 29, 2013 | 10.21 | 10.38 | 10.09 | 10.16 | 459,070 | -0.12(-1.13%) |
May 28, 2013 | 10.15 | 10.45 | 10.13 | 10.27 | 1,194,285 | +0.22(+2.22%) |
May 24, 2013 | 10.24 | 10.28 | 10.03 | 10.05 | 500,869 | -0.23(-2.21%) |
May 23, 2013 | 10.33 | 10.39 | 10.13 | 10.28 | 1,006,807 | -0.20(-1.94%) |
May 22, 2013 | 10.81 | 10.93 | 10.43 | 10.48 | 1,257,685 | -0.30(-2.78%) |
May 21, 2013 | 10.62 | 10.87 | 10.40 | 10.78 | 1,233,789 | +0.22(+2.12%) |
May 20, 2013 | 10.24 | 10.73 | 10.24 | 10.56 | 1,182,472 | +0.33(+3.20%) |
May 17, 2013 | 10.22 | 10.23 | 10.11 | 10.23 | 1,142,627 | +0.15(+1.51%) |
May 16, 2013 | 9.895 | 10.18 | 9.863 | 10.08 | 1,585,198 | +0.22(+2.19%) |
May 15, 2013 | 9.823 | 9.899 | 9.727 | 9.863 | 1,490,259 | +0.08(+0.82%) |
May 13, 2013 | 9.983 | 10.05 | 9.751 | 9.783 | 1,055,782 | -0.32(-3.12%) |
May 10, 2013 | 9.927 | 10.12 | 9.927 | 10.10 | 590,518 | +0.00(+0.00%) |
May 09, 2013 | 10.06 | 10.16 | 9.987 | 10.10 | 682,269 | +0.04(+0.36%) |
May 08, 2013 | 9.992 | 10.15 | 9.933 | 10.06 | 905,410 | +0.05(+0.51%) |
May 07, 2013 | 9.823 | 10.13 | 9.788 | 10.01 | 1,457,184 | +0.22(+2.29%) |
May 06, 2013 | 9.599 | 9.823 | 9.599 | 9.788 | 783,406 | +0.18(+1.93%) |
May 03, 2013 | 9.748 | 9.670 | 9.528 | 9.603 | 980,361 | +0.10(+1.08%) |
May 02, 2013 | 9.638 | 9.740 | 9.410 | 9.500 | 908,313 | +0.03(+0.33%) |
May 01, 2013 | 9.304 | 9.563 | 9.249 | 9.469 | 1,039,608 | +0.15(+1.60%) |
Apr 30, 2013 | 9.398 | 9.500 | 9.280 | 9.319 | 651,346 | -0.06(-0.67%) |
Apr 29, 2013 | 9.359 | 9.406 | 9.245 | 9.382 | 671,639 | +0.06(+0.68%) |
Apr 26, 2013 | 9.028 | 9.359 | 8.839 | 9.319 | 1,312,053 | +0.27(+2.96%) |
Apr 25, 2013 | 8.954 | 9.146 | 8.910 | 9.052 | 686,317 | +0.10(+1.10%) |
Apr 24, 2013 | 9.009 | 9.032 | 8.907 | 8.954 | 413,719 | -0.07(-0.74%) |
Apr 23, 2013 | 8.942 | 9.048 | 8.883 | 9.020 | 489,707 | +0.09(+1.01%) |
Apr 22, 2013 | 8.961 | 8.985 | 8.851 | 8.930 | 441,808 | +0.04(+0.49%) |
Apr 19, 2013 | 8.891 | 8.902 | 8.812 | 8.887 | 361,626 | +0.08(+0.89%) |
Apr 18, 2013 | 8.847 | 8.847 | 8.753 | 8.808 | 411,088 | +0.00(+0.00%) |
Apr 17, 2013 | 8.800 | 8.824 | 8.753 | 8.808 | 874,047 | -0.03(-0.36%) |
Apr 16, 2013 | 8.796 | 8.887 | 8.702 | 8.839 | 528,669 | +0.18(+2.04%) |
Apr 15, 2013 | 9.095 | 9.095 | 8.639 | 8.662 | 991,254 | -0.39(-4.30%) |
Apr 12, 2013 | 8.961 | 9.064 | 8.931 | 9.052 | 457,983 | +0.05(+0.52%) |
Apr 11, 2013 | 9.020 | 9.075 | 8.899 | 9.005 | 660,503 | +0.05(+0.53%) |
Apr 10, 2013 | 8.666 | 9.036 | 8.615 | 8.957 | 789,001 | +0.40(+4.64%) |
Apr 09, 2013 | 8.556 | 8.694 | 8.505 | 8.560 | 543,723 | +0.11(+1.35%) |
Apr 08, 2013 | 8.190 | 8.487 | 8.080 | 8.446 | 793,193 | +0.25(+3.02%) |
Apr 05, 2013 | 8.332 | 8.360 | 8.061 | 8.198 | 619,772 | -0.16(-1.88%) |
Apr 04, 2013 | 8.265 | 8.394 | 8.245 | 8.356 | 292,142 | +0.07(+0.90%) |
Apr 03, 2013 | 8.662 | 8.691 | 8.230 | 8.281 | 813,847 | -0.33(-3.79%) |
Apr 02, 2013 | 8.607 | 8.749 | 8.568 | 8.607 | 683,457 | -0.00(-0.05%) |