Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.802 | 7.812 | 7.615 | 7.763 | 135,275 | +0.06(+0.77%) |
Jun 27, 2013 | 7.704 | 7.743 | 7.625 | 7.704 | 116,251 | +0.13(+1.70%) |
Jun 26, 2013 | 7.625 | 7.644 | 7.486 | 7.575 | 107,062 | +0.02(+0.26%) |
Jun 25, 2013 | 7.506 | 7.565 | 7.397 | 7.555 | 148,707 | +0.28(+3.80%) |
Jun 24, 2013 | 7.299 | 7.388 | 7.159 | 7.279 | 173,904 | -0.34(-4.41%) |
Jun 21, 2013 | 7.615 | 7.694 | 7.427 | 7.615 | 322,237 | +0.06(+0.78%) |
Jun 20, 2013 | 7.822 | 7.862 | 7.555 | 7.555 | 292,034 | -0.44(-5.56%) |
Jun 19, 2013 | 8.168 | 8.217 | 8.000 | 8.000 | 172,566 | -0.34(-4.03%) |
Jun 18, 2013 | 8.296 | 8.336 | 8.237 | 8.336 | 98,817 | +0.02(+0.24%) |
Jun 17, 2013 | 8.385 | 8.415 | 8.247 | 8.316 | 370,647 | +0.05(+0.60%) |
Jun 14, 2013 | 8.425 | 8.464 | 8.217 | 8.267 | 466,223 | -0.81(-8.92%) |
Jun 13, 2013 | 8.899 | 9.126 | 8.849 | 9.076 | 90,623 | +0.27(+3.03%) |
Jun 12, 2013 | 8.958 | 9.027 | 8.790 | 8.810 | 160,832 | -0.13(-1.44%) |
Jun 11, 2013 | 9.017 | 9.067 | 8.909 | 8.938 | 130,267 | -0.20(-2.16%) |
Jun 10, 2013 | 9.284 | 9.284 | 9.116 | 9.136 | 109,908 | -0.12(-1.28%) |
Jun 07, 2013 | 9.264 | 9.313 | 9.175 | 9.254 | 70,729 | +0.06(+0.64%) |
Jun 06, 2013 | 9.175 | 9.205 | 9.106 | 9.195 | 153,677 | +0.01(+0.11%) |
Jun 05, 2013 | 9.323 | 9.373 | 9.185 | 9.185 | 96,495 | -0.22(-2.31%) |
Jun 04, 2013 | 9.580 | 9.580 | 9.313 | 9.402 | 108,464 | -0.32(-3.25%) |
Jun 03, 2013 | 9.709 | 9.748 | 9.629 | 9.718 | 53,357 | -0.02(-0.20%) |
May 31, 2013 | 9.965 | 10.03 | 9.738 | 9.738 | 87,446 | -0.23(-2.28%) |
May 30, 2013 | 9.946 | 10.07 | 9.946 | 9.965 | 105,028 | +0.31(+3.17%) |
May 29, 2013 | 9.709 | 9.728 | 9.604 | 9.659 | 66,472 | -0.15(-1.51%) |
May 28, 2013 | 9.886 | 9.886 | 9.758 | 9.807 | 114,946 | +0.01(+0.10%) |
May 24, 2013 | 9.847 | 9.867 | 9.748 | 9.797 | 105,072 | -0.24(-2.36%) |
May 23, 2013 | 9.886 | 10.08 | 9.847 | 10.03 | 145,935 | -0.12(-1.17%) |
May 22, 2013 | 10.34 | 10.49 | 10.10 | 10.15 | 165,212 | -0.20(-1.91%) |
May 21, 2013 | 10.25 | 10.40 | 10.19 | 10.35 | 114,687 | +0.15(+1.45%) |
May 20, 2013 | 10.07 | 10.20 | 10.02 | 10.20 | 86,367 | +0.19(+1.87%) |
May 17, 2013 | 9.975 | 10.05 | 9.916 | 10.01 | 97,000 | +0.14(+1.40%) |
May 16, 2013 | 9.886 | 9.975 | 9.857 | 9.876 | 67,691 | +0.01(+0.10%) |
May 15, 2013 | 9.916 | 9.916 | 9.847 | 9.867 | 76,075 | -0.15(-1.48%) |
May 13, 2013 | 10.20 | 10.29 | 10.01 | 10.01 | 207,067 | -0.55(-5.23%) |
May 10, 2013 | 10.22 | 10.60 | 10.20 | 10.57 | 254,464 | +0.72(+7.32%) |
May 09, 2013 | 9.837 | 10.01 | 9.748 | 9.847 | 126,993 | -0.02(-0.20%) |
May 08, 2013 | 9.738 | 9.867 | 9.738 | 9.867 | 156,260 | +0.09(+0.91%) |
May 07, 2013 | 9.629 | 9.778 | 9.620 | 9.778 | 164,941 | +0.51(+5.54%) |
May 06, 2013 | 9.254 | 9.284 | 9.185 | 9.264 | 72,707 | -0.10(-1.05%) |
May 03, 2013 | 9.284 | 9.412 | 9.205 | 9.363 | 76,182 | +0.16(+1.72%) |
May 02, 2013 | 9.215 | 9.234 | 9.126 | 9.205 | 85,392 | -0.09(-0.96%) |
May 01, 2013 | 9.442 | 9.442 | 9.284 | 9.294 | 44,513 | -0.24(-2.49%) |
Apr 30, 2013 | 9.294 | 9.531 | 9.294 | 9.531 | 110,341 | +0.19(+2.01%) |
Apr 29, 2013 | 9.185 | 9.343 | 9.180 | 9.343 | 58,415 | +0.23(+2.49%) |
Apr 26, 2013 | 9.136 | 9.521 | 9.106 | 9.116 | 49,133 | -0.40(-4.25%) |
Apr 25, 2013 | 9.392 | 9.550 | 9.363 | 9.521 | 72,238 | +0.26(+2.77%) |
Apr 24, 2013 | 9.116 | 9.274 | 9.106 | 9.264 | 84,084 | +0.17(+1.85%) |
Apr 23, 2013 | 9.096 | 9.146 | 9.017 | 9.096 | 97,761 | -0.07(-0.75%) |
Apr 22, 2013 | 9.155 | 9.195 | 9.086 | 9.165 | 40,086 | +0.11(+1.20%) |
Apr 19, 2013 | 9.057 | 9.096 | 8.988 | 9.057 | 70,192 | +0.15(+1.66%) |
Apr 18, 2013 | 8.938 | 8.968 | 8.859 | 8.909 | 68,530 | +0.02(+0.22%) |
Apr 17, 2013 | 9.017 | 9.096 | 8.839 | 8.889 | 178,523 | -0.34(-3.64%) |
Apr 16, 2013 | 9.254 | 9.343 | 9.155 | 9.225 | 112,029 | +0.31(+3.43%) |
Apr 15, 2013 | 9.225 | 9.264 | 8.918 | 8.918 | 170,163 | -0.43(-4.65%) |
Apr 12, 2013 | 9.570 | 9.570 | 9.313 | 9.353 | 149,332 | -0.35(-3.56%) |
Apr 11, 2013 | 9.738 | 9.797 | 9.679 | 9.699 | 122,977 | +0.05(+0.51%) |
Apr 10, 2013 | 9.580 | 9.679 | 9.531 | 9.649 | 115,831 | +0.14(+1.45%) |
Apr 09, 2013 | 9.185 | 9.600 | 9.185 | 9.511 | 158,540 | +0.42(+4.67%) |
Apr 08, 2013 | 9.027 | 9.116 | 8.968 | 9.086 | 61,558 | +0.06(+0.66%) |
Apr 05, 2013 | 8.899 | 9.086 | 8.869 | 9.027 | 149,267 | -0.24(-2.56%) |
Apr 04, 2013 | 9.363 | 9.452 | 9.254 | 9.264 | 87,065 | -0.04(-0.42%) |
Apr 03, 2013 | 9.392 | 9.422 | 9.284 | 9.304 | 166,832 | -0.17(-1.77%) |
Apr 02, 2013 | 9.462 | 9.531 | 9.412 | 9.471 | 95,214 | +0.07(+0.74%) |