Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.04 | 10.57 | 9.990 | 10.26 | 169,917 | +0.22(+2.15%) |
Jun 27, 2013 | 9.603 | 10.04 | 9.576 | 10.04 | 0 | +0.53(+5.58%) |
Jun 26, 2013 | 9.433 | 9.585 | 9.371 | 9.514 | 0 | +0.15(+1.63%) |
Jun 25, 2013 | 9.280 | 9.460 | 9.127 | 9.361 | 0 | +0.20(+2.16%) |
Jun 24, 2013 | 9.055 | 9.253 | 9.046 | 9.163 | 0 | +0.04(+0.49%) |
Jun 21, 2013 | 9.163 | 9.289 | 8.992 | 9.118 | 188,243 | +0.01(+0.10%) |
Jun 20, 2013 | 9.136 | 9.225 | 9.037 | 9.109 | 0 | -0.14(-1.55%) |
Jun 19, 2013 | 9.422 | 9.591 | 9.252 | 9.252 | 0 | -0.20(-2.08%) |
Jun 18, 2013 | 9.431 | 9.574 | 9.306 | 9.449 | 0 | +0.06(+0.67%) |
Jun 17, 2013 | 8.751 | 9.422 | 8.751 | 9.386 | 0 | +0.79(+9.15%) |
Jun 14, 2013 | 8.671 | 8.742 | 8.440 | 8.599 | 0 | -0.08(-0.93%) |
Jun 13, 2013 | 8.546 | 8.823 | 8.456 | 8.680 | 109,938 | +0.15(+1.78%) |
Jun 12, 2013 | 8.608 | 8.608 | 8.465 | 8.528 | 62,592 | +0.03(+0.32%) |
Jun 11, 2013 | 8.358 | 8.712 | 8.340 | 8.501 | 104,588 | +0.05(+0.63%) |
Jun 10, 2013 | 8.483 | 8.483 | 8.367 | 8.447 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 8.456 | 8.483 | 8.376 | 8.447 | 0 | +0.12(+1.39%) |
Jun 06, 2013 | 8.215 | 8.354 | 8.188 | 8.331 | 30,605 | +0.14(+1.75%) |
Jun 05, 2013 | 8.295 | 8.295 | 8.045 | 8.188 | 0 | -0.12(-1.40%) |
Jun 04, 2013 | 8.403 | 8.492 | 8.251 | 8.304 | 0 | -0.10(-1.17%) |
Jun 03, 2013 | 8.331 | 8.447 | 8.233 | 8.403 | 106,765 | +0.13(+1.51%) |
May 31, 2013 | 8.188 | 8.313 | 8.179 | 8.278 | 37,933 | +0.00(+0.00%) |
May 30, 2013 | 8.367 | 8.367 | 8.260 | 8.278 | 74,974 | -0.06(-0.75%) |
May 29, 2013 | 8.304 | 8.349 | 8.260 | 8.340 | 98,141 | -0.05(-0.64%) |
May 28, 2013 | 8.465 | 8.599 | 8.251 | 8.394 | 94,061 | +0.10(+1.19%) |
May 24, 2013 | 8.278 | 8.340 | 8.202 | 8.295 | 0 | -0.02(-0.22%) |
May 23, 2013 | 8.286 | 8.380 | 8.170 | 8.313 | 0 | -0.04(-0.43%) |
May 22, 2013 | 8.590 | 8.635 | 8.206 | 8.349 | 65,340 | -0.23(-2.71%) |
May 21, 2013 | 8.707 | 8.769 | 8.564 | 8.581 | 0 | -0.15(-1.74%) |
May 20, 2013 | 8.742 | 8.930 | 8.626 | 8.733 | 0 | -0.02(-0.20%) |
May 17, 2013 | 8.224 | 8.751 | 8.135 | 8.751 | 0 | +0.55(+6.64%) |
May 16, 2013 | 8.170 | 8.295 | 8.091 | 8.206 | 26,392 | -0.02(-0.22%) |
May 15, 2013 | 8.206 | 8.269 | 7.437 | 8.224 | 0 | +0.05(+0.66%) |
May 13, 2013 | 8.304 | 8.438 | 8.135 | 8.170 | 0 | -0.18(-2.14%) |
May 10, 2013 | 8.108 | 8.430 | 8.090 | 8.349 | 0 | +0.30(+3.78%) |
May 09, 2013 | 8.045 | 8.081 | 8.036 | 8.045 | 0 | +0.01(+0.11%) |
May 08, 2013 | 8.090 | 8.135 | 7.965 | 8.036 | 0 | -0.13(-1.53%) |
May 07, 2013 | 8.403 | 8.403 | 7.911 | 8.161 | 0 | -0.42(-4.90%) |
May 06, 2013 | 8.331 | 8.680 | 8.090 | 8.581 | 0 | +0.29(+3.56%) |
May 03, 2013 | 8.197 | 8.376 | 8.054 | 8.286 | 0 | +0.23(+2.89%) |
May 02, 2013 | 8.063 | 8.120 | 7.991 | 8.054 | 0 | +0.05(+0.67%) |
May 01, 2013 | 8.063 | 8.223 | 7.884 | 8.000 | 0 | -0.05(-0.67%) |
Apr 30, 2013 | 7.956 | 8.099 | 7.857 | 8.054 | 0 | +0.13(+1.69%) |
Apr 29, 2013 | 7.714 | 8.018 | 7.679 | 7.920 | 36,407 | +0.28(+3.63%) |
Apr 26, 2013 | 7.831 | 7.831 | 7.625 | 7.643 | 33,916 | -0.21(-2.62%) |
Apr 25, 2013 | 8.063 | 8.072 | 7.813 | 7.848 | 0 | -0.21(-2.55%) |
Apr 24, 2013 | 7.813 | 8.108 | 7.813 | 8.054 | 50,583 | +0.26(+3.33%) |
Apr 23, 2013 | 7.652 | 7.831 | 7.652 | 7.795 | 29,945 | +0.23(+3.07%) |
Apr 22, 2013 | 7.732 | 7.902 | 7.482 | 7.562 | 42,797 | -0.17(-2.20%) |
Apr 19, 2013 | 7.688 | 7.831 | 7.627 | 7.732 | 31,572 | +0.04(+0.58%) |
Apr 18, 2013 | 7.813 | 7.911 | 7.598 | 7.688 | 48,703 | -0.08(-1.04%) |
Apr 17, 2013 | 7.983 | 8.134 | 7.696 | 7.768 | 67,582 | -0.32(-3.98%) |
Apr 16, 2013 | 7.857 | 8.152 | 7.857 | 8.090 | 42,082 | +0.33(+4.26%) |
Apr 15, 2013 | 8.206 | 8.260 | 7.652 | 7.759 | 64,896 | -0.46(-5.55%) |
Apr 12, 2013 | 7.983 | 8.269 | 7.956 | 8.215 | 25,304 | +0.16(+2.00%) |
Apr 11, 2013 | 8.018 | 8.135 | 8.018 | 8.054 | 22,306 | +0.00(+0.00%) |
Apr 10, 2013 | 7.902 | 8.143 | 7.902 | 8.054 | 59,489 | +0.19(+2.39%) |
Apr 09, 2013 | 7.929 | 7.974 | 7.840 | 7.866 | 30,221 | -0.07(-0.90%) |
Apr 08, 2013 | 7.840 | 8.072 | 7.813 | 7.938 | 46,188 | +0.05(+0.68%) |
Apr 05, 2013 | 7.705 | 8.099 | 7.677 | 7.884 | 39,305 | -0.02(-0.23%) |
Apr 04, 2013 | 7.911 | 7.911 | 7.741 | 7.902 | 42,946 | +0.00(+0.00%) |
Apr 03, 2013 | 8.072 | 8.121 | 7.786 | 7.902 | 91,181 | -0.14(-1.78%) |
Apr 02, 2013 | 8.349 | 8.385 | 8.000 | 8.045 | 58,827 | -0.22(-2.70%) |