Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.730 | 8.780 | 8.510 | 8.650 | 12,965 | +0.07(+0.81%) |
Jun 26, 2013 | 8.770 | 8.770 | 8.580 | 8.580 | 0 | -0.19(-2.17%) |
Jun 25, 2013 | 8.790 | 9.110 | 8.690 | 8.770 | 0 | +0.02(+0.23%) |
Jun 24, 2013 | 8.850 | 8.850 | 8.600 | 8.750 | 0 | -0.12(-1.31%) |
Jun 21, 2013 | 9.010 | 9.100 | 8.740 | 8.866 | 15,435 | -0.03(-0.28%) |
Jun 20, 2013 | 8.890 | 8.950 | 8.740 | 8.891 | 0 | -0.11(-1.21%) |
Jun 19, 2013 | 9.210 | 9.240 | 8.780 | 9.000 | 0 | -0.21(-2.28%) |
Jun 18, 2013 | 9.000 | 9.239 | 9.000 | 9.210 | 0 | +0.21(+2.33%) |
Jun 17, 2013 | 9.040 | 9.200 | 8.890 | 9.000 | 0 | -0.04(-0.50%) |
Jun 14, 2013 | 8.950 | 9.120 | 8.950 | 9.045 | 0 | +0.04(+0.50%) |
Jun 13, 2013 | 8.980 | 9.066 | 8.800 | 9.000 | 9,844 | -0.04(-0.44%) |
Jun 12, 2013 | 9.110 | 9.110 | 8.930 | 9.040 | 19,182 | -0.07(-0.77%) |
Jun 11, 2013 | 9.140 | 9.310 | 9.050 | 9.110 | 22,471 | -0.10(-1.09%) |
Jun 10, 2013 | 9.350 | 9.540 | 9.090 | 9.210 | 0 | -0.15(-1.60%) |
Jun 07, 2013 | 9.550 | 9.560 | 9.350 | 9.360 | 0 | -0.08(-0.85%) |
Jun 06, 2013 | 9.640 | 9.940 | 9.380 | 9.440 | 0 | -0.10(-1.09%) |
Jun 05, 2013 | 9.350 | 9.700 | 9.240 | 9.544 | 0 | +0.25(+2.73%) |
Jun 04, 2013 | 9.020 | 9.690 | 8.970 | 9.290 | 0 | +0.33(+3.68%) |
Jun 03, 2013 | 8.900 | 9.090 | 8.900 | 8.960 | 8,519 | +0.10(+1.13%) |
May 31, 2013 | 9.010 | 9.180 | 8.860 | 8.860 | 17,420 | -0.19(-2.10%) |
May 30, 2013 | 9.040 | 9.210 | 8.850 | 9.050 | 0 | +0.03(+0.33%) |
May 29, 2013 | 8.920 | 9.250 | 8.920 | 9.020 | 42,701 | +0.10(+1.12%) |
May 28, 2013 | 9.210 | 9.500 | 8.920 | 8.920 | 45,706 | -0.23(-2.51%) |
May 24, 2013 | 9.190 | 9.200 | 9.050 | 9.150 | 0 | +0.00(+0.00%) |
May 23, 2013 | 9.020 | 9.410 | 8.800 | 9.150 | 0 | +0.04(+0.44%) |
May 22, 2013 | 9.170 | 9.460 | 8.960 | 9.110 | 0 | +0.04(+0.44%) |
May 21, 2013 | 9.160 | 9.500 | 9.040 | 9.070 | 0 | -0.06(-0.66%) |
May 20, 2013 | 9.460 | 9.460 | 9.000 | 9.130 | 0 | -0.31(-3.28%) |
May 17, 2013 | 9.248 | 9.860 | 9.230 | 9.440 | 0 | +0.34(+3.74%) |
May 16, 2013 | 9.100 | 9.220 | 8.920 | 9.100 | 28,673 | -0.10(-1.09%) |
May 15, 2013 | 9.010 | 9.590 | 8.650 | 9.200 | 0 | +0.75(+8.87%) |
May 13, 2013 | 8.440 | 8.620 | 8.400 | 8.450 | 0 | +0.03(+0.36%) |
May 10, 2013 | 8.410 | 8.520 | 8.360 | 8.420 | 0 | -0.07(-0.82%) |
May 09, 2013 | 8.610 | 8.720 | 8.450 | 8.490 | 0 | -0.13(-1.51%) |
May 08, 2013 | 8.610 | 8.650 | 8.550 | 8.620 | 0 | -0.03(-0.35%) |
May 07, 2013 | 8.640 | 8.660 | 8.540 | 8.650 | 0 | -0.02(-0.23%) |
May 06, 2013 | 8.550 | 8.670 | 8.530 | 8.670 | 0 | +0.16(+1.88%) |
May 03, 2013 | 8.380 | 8.550 | 8.380 | 8.510 | 0 | +0.16(+1.92%) |
May 02, 2013 | 8.460 | 8.600 | 8.340 | 8.350 | 0 | -0.12(-1.42%) |
May 01, 2013 | 8.730 | 8.850 | 8.470 | 8.470 | 0 | -0.21(-2.42%) |
Apr 30, 2013 | 8.450 | 8.730 | 8.450 | 8.680 | 0 | +0.18(+2.12%) |
Apr 29, 2013 | 8.570 | 8.610 | 8.420 | 8.500 | 56,911 | +0.03(+0.35%) |
Apr 26, 2013 | 8.550 | 8.550 | 8.420 | 8.470 | 24,147 | -0.08(-0.94%) |
Apr 25, 2013 | 8.410 | 8.610 | 8.410 | 8.550 | 20,845 | +0.14(+1.66%) |
Apr 24, 2013 | 8.280 | 8.550 | 8.280 | 8.410 | 0 | +0.06(+0.72%) |
Apr 23, 2013 | 8.320 | 8.480 | 8.300 | 8.350 | 11,310 | +0.07(+0.85%) |
Apr 22, 2013 | 8.400 | 8.410 | 8.250 | 8.280 | 33,071 | -0.08(-0.96%) |
Apr 19, 2013 | 8.270 | 8.500 | 8.200 | 8.360 | 42,726 | +0.12(+1.46%) |
Apr 18, 2013 | 8.320 | 8.390 | 8.210 | 8.240 | 33,776 | -0.08(-0.96%) |
Apr 17, 2013 | 8.390 | 8.410 | 8.250 | 8.320 | 33,618 | +0.02(+0.24%) |
Apr 16, 2013 | 8.320 | 8.410 | 8.280 | 8.300 | 15,779 | +0.00(+0.00%) |
Apr 15, 2013 | 8.660 | 8.660 | 8.230 | 8.300 | 56,167 | -0.33(-3.82%) |
Apr 12, 2013 | 8.560 | 8.860 | 8.560 | 8.630 | 11,847 | -0.02(-0.23%) |
Apr 11, 2013 | 8.860 | 8.870 | 8.530 | 8.650 | 16,471 | +0.03(+0.35%) |
Apr 10, 2013 | 8.570 | 8.895 | 8.570 | 8.620 | 22,723 | +0.05(+0.58%) |
Apr 09, 2013 | 8.740 | 9.350 | 8.515 | 8.570 | 159,529 | -0.17(-1.95%) |
Apr 08, 2013 | 8.300 | 8.970 | 8.300 | 8.740 | 160,323 | +0.46(+5.56%) |
Apr 05, 2013 | 8.300 | 8.470 | 8.200 | 8.280 | 36,385 | -0.11(-1.31%) |
Apr 04, 2013 | 8.380 | 8.530 | 8.250 | 8.390 | 61,245 | +0.04(+0.48%) |
Apr 03, 2013 | 8.700 | 8.800 | 8.330 | 8.350 | 119,768 | -0.32(-3.69%) |
Apr 02, 2013 | 8.800 | 8.880 | 8.600 | 8.670 | 45,413 | -0.01(-0.12%) |