Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.740 | 8.990 | 8.450 | 8.800 | 1,892,296 | +0.07(+0.80%) |
Jun 27, 2013 | 8.840 | 8.870 | 8.640 | 8.730 | 0 | -0.09(-1.02%) |
Jun 26, 2013 | 8.880 | 9.000 | 8.690 | 8.820 | 0 | -0.02(-0.23%) |
Jun 25, 2013 | 8.860 | 8.875 | 8.770 | 8.840 | 0 | +0.04(+0.45%) |
Jun 24, 2013 | 8.560 | 8.820 | 8.250 | 8.800 | 0 | +0.16(+1.85%) |
Jun 21, 2013 | 8.600 | 8.740 | 8.290 | 8.640 | 753,666 | +0.02(+0.23%) |
Jun 20, 2013 | 8.790 | 8.870 | 8.570 | 8.620 | 0 | -0.23(-2.60%) |
Jun 19, 2013 | 9.040 | 9.070 | 8.820 | 8.850 | 0 | -0.24(-2.64%) |
Jun 18, 2013 | 9.100 | 9.170 | 8.920 | 9.090 | 0 | -0.05(-0.55%) |
Jun 17, 2013 | 9.070 | 9.200 | 9.030 | 9.140 | 0 | +0.08(+0.88%) |
Jun 14, 2013 | 9.050 | 9.110 | 8.970 | 9.060 | 0 | -0.05(-0.55%) |
Jun 13, 2013 | 8.820 | 9.260 | 8.700 | 9.110 | 133,250 | +0.27(+3.05%) |
Jun 12, 2013 | 9.050 | 9.230 | 8.680 | 8.840 | 46,294 | -0.19(-2.10%) |
Jun 11, 2013 | 8.900 | 9.110 | 8.820 | 9.030 | 53,835 | +0.12(+1.35%) |
Jun 10, 2013 | 9.190 | 9.260 | 8.810 | 8.910 | 0 | -0.06(-0.67%) |
Jun 07, 2013 | 9.070 | 9.100 | 8.850 | 8.970 | 0 | +0.03(+0.34%) |
Jun 06, 2013 | 8.975 | 9.035 | 8.810 | 8.940 | 0 | -0.01(-0.11%) |
Jun 05, 2013 | 8.940 | 9.130 | 8.820 | 8.950 | 0 | -0.01(-0.11%) |
Jun 04, 2013 | 9.100 | 9.250 | 8.910 | 8.960 | 0 | -0.19(-2.08%) |
Jun 03, 2013 | 9.410 | 9.410 | 9.000 | 9.150 | 90,227 | -0.26(-2.76%) |
May 31, 2013 | 9.280 | 9.480 | 9.190 | 9.410 | 44,643 | +0.15(+1.62%) |
May 30, 2013 | 9.450 | 9.650 | 9.210 | 9.260 | 0 | -0.12(-1.28%) |
May 29, 2013 | 9.540 | 9.600 | 9.380 | 9.380 | 26,125 | -0.22(-2.29%) |
May 28, 2013 | 9.670 | 9.900 | 9.410 | 9.600 | 110,441 | -0.01(-0.10%) |
May 24, 2013 | 9.430 | 9.730 | 9.331 | 9.610 | 0 | +0.13(+1.37%) |
May 23, 2013 | 9.000 | 9.520 | 8.960 | 9.480 | 0 | +0.40(+4.41%) |
May 22, 2013 | 9.180 | 9.450 | 9.000 | 9.080 | 0 | +0.02(+0.22%) |
May 21, 2013 | 9.100 | 9.150 | 8.950 | 9.060 | 0 | -0.07(-0.77%) |
May 20, 2013 | 9.090 | 9.340 | 9.031 | 9.130 | 0 | -0.07(-0.76%) |
May 17, 2013 | 9.260 | 9.600 | 9.170 | 9.200 | 0 | -0.02(-0.22%) |
May 16, 2013 | 10.16 | 10.30 | 9.142 | 9.220 | 368,546 | -0.93(-9.16%) |
May 15, 2013 | 9.790 | 10.25 | 9.720 | 10.15 | 0 | +0.45(+4.64%) |
May 13, 2013 | 9.480 | 9.770 | 9.470 | 9.700 | 0 | +0.10(+1.04%) |
May 10, 2013 | 9.470 | 9.630 | 9.400 | 9.600 | 0 | +0.13(+1.37%) |
May 09, 2013 | 9.160 | 9.510 | 9.150 | 9.470 | 0 | +0.33(+3.61%) |
May 08, 2013 | 8.750 | 9.260 | 8.740 | 9.140 | 0 | +0.28(+3.16%) |
May 07, 2013 | 9.000 | 9.190 | 8.560 | 8.860 | 0 | -2.37(-21.10%) |
May 06, 2013 | 11.77 | 11.90 | 11.11 | 11.23 | 0 | -0.51(-4.34%) |
May 03, 2013 | 11.83 | 11.84 | 11.61 | 11.74 | 0 | +0.04(+0.34%) |
May 02, 2013 | 10.88 | 12.19 | 10.88 | 11.70 | 0 | +0.80(+7.34%) |
May 01, 2013 | 11.15 | 11.22 | 10.85 | 10.90 | 0 | -0.21(-1.89%) |
Apr 30, 2013 | 10.93 | 11.16 | 10.86 | 11.11 | 0 | +0.10(+0.91%) |
Apr 29, 2013 | 10.98 | 11.15 | 10.96 | 11.01 | 60,964 | +0.11(+1.01%) |
Apr 26, 2013 | 11.01 | 11.08 | 10.86 | 10.90 | 66,438 | -0.15(-1.36%) |
Apr 25, 2013 | 11.13 | 11.41 | 11.01 | 11.05 | 56,699 | -0.06(-0.54%) |
Apr 24, 2013 | 10.91 | 11.24 | 10.91 | 11.11 | 0 | +0.15(+1.37%) |
Apr 23, 2013 | 11.08 | 11.48 | 10.77 | 10.96 | 97,641 | -0.13(-1.17%) |
Apr 22, 2013 | 11.36 | 11.36 | 10.98 | 11.09 | 132,725 | -0.06(-0.54%) |
Apr 19, 2013 | 11.03 | 11.26 | 10.47 | 11.15 | 178,161 | +0.13(+1.18%) |
Apr 18, 2013 | 11.60 | 11.60 | 10.93 | 11.02 | 108,046 | -0.66(-5.65%) |
Apr 17, 2013 | 12.03 | 12.04 | 11.60 | 11.68 | 47,196 | -0.45(-3.71%) |
Apr 16, 2013 | 11.70 | 12.23 | 11.70 | 12.13 | 115,007 | +0.43(+3.68%) |
Apr 15, 2013 | 12.37 | 12.47 | 11.47 | 11.70 | 136,157 | -0.78(-6.25%) |
Apr 12, 2013 | 12.91 | 13.00 | 12.31 | 12.48 | 55,830 | -0.42(-3.26%) |
Apr 11, 2013 | 13.09 | 13.20 | 12.87 | 12.90 | 28,033 | -0.22(-1.68%) |
Apr 10, 2013 | 13.12 | 13.20 | 12.93 | 13.12 | 49,552 | +0.02(+0.15%) |
Apr 09, 2013 | 13.17 | 13.26 | 13.00 | 13.10 | 64,455 | +0.00(+0.00%) |
Apr 08, 2013 | 13.29 | 13.33 | 13.04 | 13.10 | 89,277 | -0.12(-0.91%) |
Apr 05, 2013 | 13.24 | 13.41 | 13.15 | 13.22 | 96,079 | -0.16(-1.20%) |
Apr 04, 2013 | 13.31 | 13.47 | 13.31 | 13.38 | 99,202 | +0.04(+0.30%) |
Apr 03, 2013 | 13.73 | 13.86 | 13.04 | 13.34 | 135,050 | -0.36(-2.63%) |
Apr 02, 2013 | 13.10 | 14.14 | 13.06 | 13.70 | 251,897 | +0.64(+4.90%) |