Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.938 | 9.100 | 8.874 | 9.008 | 1,456,805 | +0.05(+0.58%) |
Jun 27, 2013 | 8.706 | 8.961 | 8.654 | 8.955 | 319,921 | +0.31(+3.55%) |
Jun 26, 2013 | 8.596 | 8.694 | 8.561 | 8.648 | 1,137,659 | +0.12(+1.43%) |
Jun 25, 2013 | 8.474 | 8.584 | 8.393 | 8.526 | 862,084 | +0.13(+1.52%) |
Jun 24, 2013 | 8.416 | 8.567 | 8.312 | 8.399 | 490,696 | -0.13(-1.56%) |
Jun 21, 2013 | 8.544 | 8.549 | 8.335 | 8.532 | 1,008,825 | +0.03(+0.41%) |
Jun 20, 2013 | 8.781 | 8.781 | 8.451 | 8.497 | 746,853 | -0.39(-4.44%) |
Jun 19, 2013 | 9.042 | 9.129 | 8.851 | 8.892 | 749,072 | -0.17(-1.92%) |
Jun 18, 2013 | 8.950 | 9.153 | 8.863 | 9.066 | 397,828 | +0.14(+1.61%) |
Jun 17, 2013 | 8.985 | 9.065 | 8.867 | 8.922 | 396,402 | +0.02(+0.19%) |
Jun 14, 2013 | 8.864 | 8.962 | 8.767 | 8.904 | 937,595 | +0.04(+0.45%) |
Jun 13, 2013 | 8.640 | 8.870 | 8.606 | 8.864 | 1,188,914 | +0.18(+2.11%) |
Jun 12, 2013 | 8.910 | 8.922 | 8.646 | 8.681 | 643,517 | -0.20(-2.20%) |
Jun 11, 2013 | 8.847 | 8.950 | 8.721 | 8.876 | 692,259 | -0.06(-0.71%) |
Jun 10, 2013 | 8.904 | 8.990 | 8.824 | 8.939 | 533,483 | +0.01(+0.13%) |
Jun 07, 2013 | 8.876 | 8.933 | 8.790 | 8.927 | 501,717 | +0.11(+1.24%) |
Jun 06, 2013 | 8.646 | 8.824 | 8.589 | 8.818 | 617,191 | +0.18(+2.13%) |
Jun 05, 2013 | 8.772 | 8.794 | 8.554 | 8.635 | 517,186 | -0.15(-1.70%) |
Jun 04, 2013 | 9.076 | 9.128 | 8.772 | 8.784 | 614,432 | -0.29(-3.22%) |
Jun 03, 2013 | 8.990 | 9.157 | 8.933 | 9.076 | 719,075 | +0.12(+1.35%) |
May 31, 2013 | 9.042 | 9.122 | 8.956 | 8.956 | 1,530,301 | -0.13(-1.39%) |
May 30, 2013 | 9.203 | 9.277 | 9.053 | 9.082 | 526,212 | -0.11(-1.25%) |
May 29, 2013 | 9.530 | 9.530 | 9.168 | 9.197 | 795,307 | -0.40(-4.13%) |
May 28, 2013 | 9.702 | 9.725 | 9.501 | 9.593 | 519,166 | -0.03(-0.30%) |
May 24, 2013 | 9.708 | 9.708 | 9.524 | 9.621 | 756,953 | -0.10(-1.00%) |
May 23, 2013 | 9.822 | 9.874 | 9.650 | 9.719 | 618,087 | -0.17(-1.74%) |
May 22, 2013 | 10.12 | 10.29 | 9.805 | 9.891 | 389,311 | -0.24(-2.38%) |
May 21, 2013 | 10.13 | 10.18 | 10.04 | 10.13 | 437,139 | +0.02(+0.17%) |
May 20, 2013 | 10.06 | 10.12 | 10.02 | 10.11 | 326,259 | +0.03(+0.28%) |
May 17, 2013 | 10.07 | 10.15 | 10.05 | 10.09 | 520,831 | +0.08(+0.80%) |
May 16, 2013 | 10.07 | 10.14 | 9.960 | 10.01 | 426,524 | -0.14(-1.36%) |
May 15, 2013 | 10.03 | 10.14 | 9.954 | 10.14 | 590,417 | +0.14(+1.43%) |
May 13, 2013 | 9.954 | 10.01 | 9.914 | 10.00 | 323,401 | +0.02(+0.23%) |
May 10, 2013 | 10.00 | 10.01 | 9.954 | 9.977 | 217,977 | +0.02(+0.23%) |
May 09, 2013 | 9.994 | 10.03 | 9.937 | 9.954 | 375,861 | -0.06(-0.63%) |
May 08, 2013 | 10.10 | 10.13 | 9.885 | 10.02 | 445,433 | -0.08(-0.80%) |
May 07, 2013 | 10.08 | 10.17 | 9.926 | 10.10 | 989,975 | +0.05(+0.51%) |
May 06, 2013 | 9.966 | 10.05 | 9.931 | 10.05 | 528,465 | +0.11(+1.16%) |
May 03, 2013 | 9.954 | 9.994 | 9.862 | 9.931 | 369,170 | +0.07(+0.70%) |
May 02, 2013 | 9.742 | 9.880 | 9.708 | 9.862 | 575,750 | +0.18(+1.90%) |
May 01, 2013 | 10.02 | 10.06 | 9.673 | 9.679 | 918,154 | -0.34(-3.43%) |
Apr 30, 2013 | 9.920 | 10.05 | 9.891 | 10.02 | 820,118 | +0.13(+1.28%) |
Apr 29, 2013 | 9.725 | 9.954 | 9.719 | 9.897 | 560,581 | +0.21(+2.13%) |
Apr 26, 2013 | 9.610 | 9.708 | 9.604 | 9.690 | 780,176 | +0.09(+0.90%) |
Apr 25, 2013 | 9.581 | 9.639 | 9.501 | 9.604 | 516,303 | +0.07(+0.72%) |
Apr 24, 2013 | 9.541 | 9.696 | 9.406 | 9.535 | 873,692 | -0.06(-0.60%) |
Apr 23, 2013 | 9.535 | 9.627 | 9.467 | 9.593 | 636,984 | +0.12(+1.27%) |
Apr 22, 2013 | 9.530 | 9.530 | 9.335 | 9.472 | 517,158 | -0.06(-0.60%) |
Apr 19, 2013 | 9.231 | 9.535 | 9.203 | 9.530 | 841,418 | +0.30(+3.23%) |
Apr 18, 2013 | 9.312 | 9.335 | 9.185 | 9.231 | 429,456 | -0.05(-0.49%) |
Apr 17, 2013 | 9.381 | 9.409 | 9.272 | 9.277 | 1,223,671 | -0.18(-1.94%) |
Apr 16, 2013 | 9.272 | 9.461 | 9.191 | 9.461 | 591,630 | +0.26(+2.87%) |
Apr 15, 2013 | 9.467 | 9.467 | 9.197 | 9.197 | 1,570,194 | -0.28(-2.97%) |
Apr 12, 2013 | 9.426 | 9.495 | 9.415 | 9.478 | 597,900 | +0.00(+0.00%) |
Apr 11, 2013 | 9.375 | 9.484 | 9.375 | 9.478 | 803,668 | +0.07(+0.79%) |
Apr 10, 2013 | 9.346 | 9.438 | 9.306 | 9.403 | 658,060 | +0.09(+0.92%) |
Apr 09, 2013 | 9.426 | 9.449 | 9.317 | 9.317 | 913,932 | -0.06(-0.61%) |
Apr 08, 2013 | 9.375 | 9.409 | 9.306 | 9.375 | 715,202 | +0.02(+0.25%) |
Apr 05, 2013 | 9.140 | 9.363 | 9.134 | 9.352 | 787,708 | +0.12(+1.31%) |
Apr 04, 2013 | 9.220 | 9.243 | 9.036 | 9.231 | 2,139,262 | +0.07(+0.75%) |
Apr 03, 2013 | 9.300 | 9.346 | 9.122 | 9.163 | 962,286 | -0.15(-1.60%) |
Apr 02, 2013 | 9.461 | 9.535 | 9.289 | 9.312 | 845,369 | -0.15(-1.64%) |