Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.000 | 9.240 | 8.830 | 9.170 | 157,760 | +0.14(+1.55%) |
Jun 27, 2013 | 9.300 | 9.360 | 8.940 | 9.030 | 0 | -0.25(-2.69%) |
Jun 26, 2013 | 9.350 | 9.550 | 9.230 | 9.280 | 0 | -0.12(-1.28%) |
Jun 25, 2013 | 9.480 | 9.600 | 9.330 | 9.400 | 0 | -0.04(-0.42%) |
Jun 24, 2013 | 9.500 | 9.500 | 9.350 | 9.440 | 0 | -0.08(-0.84%) |
Jun 21, 2013 | 9.150 | 9.579 | 9.130 | 9.520 | 322,457 | +0.41(+4.50%) |
Jun 20, 2013 | 8.820 | 9.200 | 8.510 | 9.110 | 0 | +0.22(+2.47%) |
Jun 19, 2013 | 8.000 | 8.890 | 8.000 | 8.890 | 0 | +0.94(+11.82%) |
Jun 18, 2013 | 8.000 | 8.250 | 7.900 | 7.950 | 0 | +0.20(+2.58%) |
Jun 17, 2013 | 7.400 | 7.770 | 7.290 | 7.750 | 0 | +0.32(+4.31%) |
Jun 14, 2013 | 7.330 | 7.440 | 6.820 | 7.430 | 0 | +0.09(+1.23%) |
Jun 13, 2013 | 7.390 | 7.550 | 7.300 | 7.340 | 131,812 | -0.06(-0.81%) |
Jun 12, 2013 | 7.570 | 7.680 | 7.400 | 7.400 | 134,120 | -0.19(-2.50%) |
Jun 11, 2013 | 7.830 | 7.830 | 7.415 | 7.590 | 283,253 | +0.06(+0.80%) |
Jun 10, 2013 | 7.000 | 7.800 | 7.000 | 7.530 | 607,010 | +0.84(+12.56%) |
Jun 07, 2013 | 6.160 | 6.699 | 6.160 | 6.690 | 0 | +0.54(+8.78%) |
Jun 06, 2013 | 6.140 | 6.480 | 6.130 | 6.150 | 0 | +0.03(+0.49%) |
Jun 05, 2013 | 6.250 | 6.290 | 6.120 | 6.120 | 0 | -0.12(-1.92%) |
Jun 04, 2013 | 6.050 | 6.440 | 6.050 | 6.240 | 0 | +0.21(+3.48%) |
Jun 03, 2013 | 6.320 | 6.430 | 6.030 | 6.030 | 21,757 | -0.18(-2.90%) |
May 31, 2013 | 6.200 | 6.590 | 6.200 | 6.210 | 18,267 | +0.00(+0.00%) |
May 30, 2013 | 5.750 | 6.530 | 5.750 | 6.210 | 0 | -0.12(-1.90%) |
May 29, 2013 | 6.200 | 6.540 | 6.200 | 6.330 | 17,175 | +0.08(+1.28%) |
May 28, 2013 | 6.300 | 6.350 | 6.250 | 6.250 | 4,940 | -0.05(-0.79%) |
May 24, 2013 | 6.300 | 6.340 | 6.190 | 6.300 | 0 | +0.00(+0.00%) |
May 23, 2013 | 6.320 | 6.390 | 6.290 | 6.300 | 0 | +0.00(+0.00%) |
May 22, 2013 | 6.210 | 6.450 | 6.200 | 6.300 | 0 | +0.08(+1.29%) |
May 21, 2013 | 6.330 | 6.400 | 6.120 | 6.220 | 0 | -0.07(-1.11%) |
May 20, 2013 | 6.220 | 6.350 | 6.220 | 6.290 | 0 | +0.00(+0.00%) |
May 17, 2013 | 6.340 | 6.472 | 6.220 | 6.290 | 0 | +0.00(+0.00%) |
May 16, 2013 | 6.250 | 6.350 | 6.250 | 6.290 | 3,644 | +0.01(+0.16%) |
May 15, 2013 | 6.330 | 6.330 | 6.230 | 6.280 | 0 | -0.03(-0.48%) |
May 13, 2013 | 6.250 | 6.320 | 6.150 | 6.310 | 0 | +0.01(+0.16%) |
May 10, 2013 | 6.240 | 6.300 | 6.200 | 6.300 | 0 | +0.01(+0.16%) |
May 09, 2013 | 6.390 | 6.420 | 6.190 | 6.290 | 0 | -0.14(-2.18%) |
May 08, 2013 | 6.220 | 6.430 | 6.160 | 6.430 | 0 | +0.16(+2.55%) |
May 07, 2013 | 6.340 | 6.359 | 6.180 | 6.270 | 0 | -0.10(-1.57%) |
May 06, 2013 | 6.020 | 6.450 | 6.000 | 6.370 | 0 | +0.40(+6.70%) |
May 03, 2013 | 6.390 | 6.390 | 5.960 | 5.970 | 0 | -0.47(-7.30%) |
May 02, 2013 | 5.930 | 6.500 | 5.880 | 6.440 | 0 | +0.49(+8.24%) |
May 01, 2013 | 5.960 | 6.060 | 5.804 | 5.950 | 0 | -0.03(-0.50%) |
Apr 30, 2013 | 6.120 | 6.425 | 5.970 | 5.980 | 0 | -0.19(-3.08%) |
Apr 29, 2013 | 6.040 | 6.490 | 5.900 | 6.170 | 44,746 | +0.13(+2.15%) |
Apr 26, 2013 | 6.210 | 6.290 | 5.960 | 6.040 | 17,484 | -0.25(-3.97%) |
Apr 25, 2013 | 6.210 | 6.410 | 6.200 | 6.290 | 0 | +0.06(+0.96%) |
Apr 24, 2013 | 6.130 | 6.230 | 6.060 | 6.230 | 0 | +0.06(+0.97%) |
Apr 23, 2013 | 5.990 | 6.200 | 5.990 | 6.170 | 52,760 | +0.15(+2.49%) |
Apr 22, 2013 | 5.960 | 6.090 | 5.960 | 6.020 | 2,956 | +0.04(+0.67%) |
Apr 19, 2013 | 6.230 | 6.260 | 5.860 | 5.980 | 73,592 | -0.25(-4.01%) |
Apr 18, 2013 | 6.460 | 6.460 | 6.180 | 6.230 | 35,811 | -0.20(-3.11%) |
Apr 17, 2013 | 6.490 | 6.500 | 6.400 | 6.430 | 17,348 | -0.04(-0.69%) |
Apr 16, 2013 | 6.440 | 6.510 | 6.410 | 6.475 | 10,005 | +0.11(+1.81%) |
Apr 15, 2013 | 6.540 | 6.550 | 6.350 | 6.360 | 9,993 | -0.19(-2.90%) |
Apr 12, 2013 | 6.450 | 6.550 | 6.342 | 6.550 | 9,509 | +0.05(+0.77%) |
Apr 11, 2013 | 6.490 | 6.570 | 6.420 | 6.500 | 17,498 | -0.15(-2.26%) |
Apr 10, 2013 | 6.430 | 6.690 | 6.430 | 6.650 | 29,077 | +0.20(+3.10%) |
Apr 09, 2013 | 6.410 | 6.480 | 6.250 | 6.450 | 52,485 | +0.00(+0.00%) |
Apr 08, 2013 | 6.100 | 6.470 | 5.820 | 6.450 | 84,751 | +0.37(+6.09%) |
Apr 05, 2013 | 6.080 | 6.080 | 5.920 | 6.080 | 16,032 | +0.02(+0.33%) |
Apr 04, 2013 | 6.060 | 6.100 | 6.010 | 6.060 | 66,306 | -0.06(-0.98%) |
Apr 03, 2013 | 6.020 | 6.120 | 6.010 | 6.120 | 7,100 | +0.09(+1.49%) |
Apr 02, 2013 | 6.130 | 6.180 | 6.000 | 6.030 | 20,200 | -0.06(-0.99%) |