Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.520 | 8.750 | 8.340 | 8.690 | 2,904,757 | +0.20(+2.36%) |
Jun 27, 2013 | 8.400 | 8.630 | 8.310 | 8.490 | 516,206 | +0.20(+2.41%) |
Jun 26, 2013 | 8.220 | 8.330 | 7.870 | 8.290 | 393,712 | +0.14(+1.72%) |
Jun 25, 2013 | 7.900 | 8.260 | 7.890 | 8.150 | 263,142 | +0.37(+4.76%) |
Jun 24, 2013 | 7.740 | 7.810 | 7.515 | 7.780 | 494,922 | -0.03(-0.38%) |
Jun 21, 2013 | 8.160 | 8.200 | 7.755 | 7.810 | 421,455 | -0.22(-2.74%) |
Jun 20, 2013 | 8.130 | 8.260 | 7.980 | 8.030 | 407,621 | -0.17(-2.07%) |
Jun 19, 2013 | 8.160 | 8.310 | 8.080 | 8.200 | 279,840 | +0.07(+0.86%) |
Jun 18, 2013 | 8.140 | 8.200 | 8.010 | 8.130 | 374,753 | +0.03(+0.37%) |
Jun 17, 2013 | 8.030 | 8.180 | 7.981 | 8.100 | 229,427 | +0.12(+1.50%) |
Jun 14, 2013 | 8.240 | 8.250 | 7.950 | 7.980 | 229,974 | -0.27(-3.27%) |
Jun 13, 2013 | 8.050 | 8.282 | 8.000 | 8.250 | 168,678 | +0.21(+2.61%) |
Jun 12, 2013 | 8.220 | 8.286 | 8.000 | 8.040 | 249,066 | -0.14(-1.71%) |
Jun 11, 2013 | 7.860 | 8.340 | 7.620 | 8.180 | 534,611 | +0.31(+3.94%) |
Jun 10, 2013 | 7.550 | 7.870 | 7.430 | 7.870 | 286,112 | +0.38(+5.07%) |
Jun 07, 2013 | 7.600 | 7.650 | 7.400 | 7.490 | 203,017 | -0.03(-0.40%) |
Jun 06, 2013 | 7.720 | 7.740 | 7.320 | 7.520 | 271,203 | -0.18(-2.34%) |
Jun 05, 2013 | 7.800 | 7.915 | 7.630 | 7.700 | 221,978 | -0.12(-1.53%) |
Jun 04, 2013 | 7.880 | 8.000 | 7.750 | 7.820 | 252,955 | -0.06(-0.76%) |
Jun 03, 2013 | 8.000 | 8.090 | 7.630 | 7.880 | 244,338 | -0.11(-1.38%) |
May 31, 2013 | 7.760 | 8.100 | 7.760 | 7.990 | 333,610 | +0.20(+2.57%) |
May 30, 2013 | 7.700 | 7.880 | 7.640 | 7.790 | 199,606 | +0.14(+1.83%) |
May 29, 2013 | 7.680 | 7.740 | 7.520 | 7.650 | 149,616 | -0.03(-0.39%) |
May 28, 2013 | 7.940 | 8.160 | 7.590 | 7.680 | 513,515 | -0.14(-1.79%) |
May 24, 2013 | 7.580 | 7.850 | 7.531 | 7.820 | 270,543 | +0.12(+1.56%) |
May 23, 2013 | 7.380 | 7.740 | 7.310 | 7.700 | 477,892 | +0.12(+1.58%) |
May 22, 2013 | 8.110 | 8.180 | 7.430 | 7.580 | 533,177 | -0.57(-6.99%) |
May 21, 2013 | 8.140 | 8.240 | 7.900 | 8.150 | 369,092 | +0.06(+0.74%) |
May 20, 2013 | 7.910 | 8.180 | 7.900 | 8.090 | 369,099 | +0.19(+2.41%) |
May 17, 2013 | 8.070 | 8.190 | 7.900 | 7.900 | 329,622 | -0.06(-0.75%) |
May 16, 2013 | 8.100 | 8.310 | 7.930 | 7.960 | 391,040 | -0.17(-2.09%) |
May 15, 2013 | 8.280 | 8.450 | 8.020 | 8.130 | 496,964 | -0.32(-3.79%) |
May 13, 2013 | 8.400 | 8.590 | 8.260 | 8.450 | 413,334 | +0.04(+0.48%) |
May 10, 2013 | 8.230 | 8.500 | 8.130 | 8.410 | 297,926 | +0.22(+2.69%) |
May 09, 2013 | 8.480 | 8.700 | 7.950 | 8.190 | 646,029 | -0.34(-3.99%) |
May 08, 2013 | 8.200 | 8.690 | 8.110 | 8.530 | 976,533 | +0.42(+5.18%) |
May 07, 2013 | 7.930 | 8.150 | 7.750 | 8.110 | 2,741,462 | +1.35(+19.97%) |
May 06, 2013 | 6.500 | 6.800 | 6.470 | 6.760 | 399,063 | +0.33(+5.13%) |
May 03, 2013 | 6.500 | 6.540 | 6.340 | 6.430 | 991,268 | -0.05(-0.77%) |
May 02, 2013 | 6.650 | 6.700 | 6.400 | 6.480 | 2,011,180 | -0.14(-2.11%) |
May 01, 2013 | 6.800 | 6.830 | 6.560 | 6.620 | 405,474 | -0.26(-3.78%) |
Apr 30, 2013 | 6.890 | 7.020 | 6.804 | 6.880 | 360,363 | +0.00(+0.00%) |
Apr 29, 2013 | 7.060 | 7.130 | 6.870 | 6.880 | 346,395 | -0.18(-2.55%) |
Apr 26, 2013 | 7.050 | 7.130 | 6.950 | 7.060 | 122,770 | -0.08(-1.12%) |
Apr 25, 2013 | 6.850 | 7.200 | 6.810 | 7.140 | 404,557 | +0.38(+5.62%) |
Apr 24, 2013 | 6.720 | 6.770 | 6.610 | 6.760 | 164,584 | +0.07(+1.05%) |
Apr 23, 2013 | 6.620 | 6.785 | 6.545 | 6.690 | 248,512 | +0.07(+1.06%) |
Apr 22, 2013 | 6.680 | 6.730 | 6.450 | 6.620 | 252,970 | -0.06(-0.90%) |
Apr 19, 2013 | 6.430 | 6.740 | 6.350 | 6.680 | 248,353 | +0.28(+4.37%) |
Apr 18, 2013 | 6.550 | 6.690 | 6.340 | 6.400 | 259,259 | -0.11(-1.69%) |
Apr 17, 2013 | 6.820 | 6.820 | 6.414 | 6.510 | 346,757 | -0.37(-5.38%) |
Apr 16, 2013 | 6.820 | 6.880 | 6.680 | 6.880 | 384,840 | +0.17(+2.53%) |
Apr 15, 2013 | 7.120 | 7.250 | 6.610 | 6.710 | 406,443 | -0.43(-6.02%) |
Apr 12, 2013 | 7.250 | 7.290 | 7.060 | 7.140 | 213,540 | -0.10(-1.38%) |
Apr 11, 2013 | 7.310 | 7.540 | 7.240 | 7.240 | 417,379 | -0.03(-0.41%) |
Apr 10, 2013 | 7.050 | 7.300 | 7.050 | 7.270 | 376,603 | +0.24(+3.41%) |
Apr 09, 2013 | 7.110 | 7.120 | 6.900 | 7.030 | 240,428 | -0.05(-0.71%) |
Apr 08, 2013 | 7.120 | 7.290 | 7.060 | 7.080 | 310,466 | +0.03(+0.43%) |
Apr 05, 2013 | 6.950 | 7.120 | 6.830 | 7.050 | 298,450 | -0.08(-1.12%) |
Apr 04, 2013 | 7.070 | 7.190 | 6.820 | 7.130 | 624,287 | -0.02(-0.28%) |
Apr 03, 2013 | 7.440 | 7.500 | 6.940 | 7.150 | 640,851 | -0.30(-4.03%) |
Apr 02, 2013 | 7.310 | 7.510 | 7.270 | 7.450 | 537,186 | +0.20(+2.76%) |