Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.06 | 10.12 | 9.922 | 9.935 | 1,660,282 | -0.13(-1.25%) |
Jun 27, 2013 | 9.756 | 10.11 | 9.756 | 10.06 | 0 | +0.33(+3.40%) |
Jun 26, 2013 | 9.915 | 9.955 | 9.716 | 9.730 | 0 | -0.07(-0.74%) |
Jun 25, 2013 | 9.763 | 9.842 | 9.609 | 9.803 | 0 | +0.13(+1.36%) |
Jun 24, 2013 | 9.613 | 9.763 | 9.567 | 9.671 | 0 | -0.02(-0.20%) |
Jun 21, 2013 | 9.560 | 9.763 | 9.455 | 9.691 | 2,215,601 | +0.18(+1.86%) |
Jun 20, 2013 | 9.422 | 9.593 | 9.364 | 9.514 | 0 | +0.01(+0.14%) |
Jun 19, 2013 | 9.501 | 9.606 | 9.468 | 9.501 | 574,738 | -0.03(-0.34%) |
Jun 18, 2013 | 9.442 | 9.567 | 9.406 | 9.534 | 0 | +0.13(+1.39%) |
Jun 17, 2013 | 9.442 | 9.475 | 9.383 | 9.403 | 0 | +0.03(+0.31%) |
Jun 14, 2013 | 9.396 | 9.429 | 9.311 | 9.373 | 0 | -0.02(-0.17%) |
Jun 13, 2013 | 9.160 | 9.422 | 9.088 | 9.390 | 1,370,831 | +0.22(+2.36%) |
Jun 12, 2013 | 9.291 | 9.396 | 9.115 | 9.173 | 897,237 | -0.02(-0.21%) |
Jun 11, 2013 | 9.259 | 9.317 | 9.147 | 9.193 | 1,184,689 | -0.20(-2.16%) |
Jun 10, 2013 | 9.337 | 9.396 | 9.285 | 9.396 | 0 | +0.08(+0.81%) |
Jun 07, 2013 | 9.337 | 9.337 | 9.219 | 9.321 | 0 | +0.05(+0.53%) |
Jun 06, 2013 | 9.173 | 9.337 | 9.167 | 9.272 | 2,594,564 | +0.11(+1.22%) |
Jun 05, 2013 | 8.977 | 9.272 | 8.931 | 9.160 | 0 | +0.22(+2.49%) |
Jun 04, 2013 | 8.918 | 9.206 | 8.905 | 8.938 | 0 | +0.07(+0.74%) |
Jun 03, 2013 | 8.911 | 8.977 | 8.702 | 8.872 | 1,323,170 | +0.01(+0.15%) |
May 31, 2013 | 8.970 | 9.023 | 8.852 | 8.859 | 877,599 | -0.18(-1.96%) |
May 30, 2013 | 8.938 | 9.056 | 8.911 | 9.036 | 663,889 | +0.12(+1.32%) |
May 29, 2013 | 8.977 | 9.039 | 8.867 | 8.918 | 633,896 | -0.11(-1.23%) |
May 28, 2013 | 9.036 | 9.140 | 8.971 | 9.029 | 701,793 | +0.15(+1.73%) |
May 24, 2013 | 8.860 | 8.977 | 8.794 | 8.876 | 0 | -0.01(-0.11%) |
May 23, 2013 | 8.794 | 8.925 | 8.762 | 8.886 | 0 | +0.01(+0.07%) |
May 22, 2013 | 9.003 | 9.153 | 8.820 | 8.879 | 0 | -0.12(-1.38%) |
May 21, 2013 | 9.042 | 9.082 | 8.954 | 9.003 | 0 | -0.01(-0.14%) |
May 20, 2013 | 8.847 | 9.036 | 8.827 | 9.016 | 0 | +0.20(+2.22%) |
May 17, 2013 | 8.768 | 8.853 | 8.768 | 8.820 | 0 | +0.10(+1.20%) |
May 16, 2013 | 8.683 | 8.827 | 8.631 | 8.716 | 1,212,630 | -0.01(-0.07%) |
May 15, 2013 | 8.435 | 8.729 | 8.429 | 8.722 | 0 | +0.44(+5.28%) |
May 13, 2013 | 8.207 | 8.311 | 8.168 | 8.285 | 0 | +0.04(+0.48%) |
May 10, 2013 | 8.168 | 8.259 | 8.083 | 8.246 | 0 | +0.10(+1.20%) |
May 09, 2013 | 8.187 | 8.246 | 8.141 | 8.148 | 0 | -0.05(-0.56%) |
May 08, 2013 | 8.181 | 8.246 | 8.102 | 8.194 | 0 | +0.00(+0.00%) |
May 07, 2013 | 8.057 | 8.194 | 8.057 | 8.194 | 0 | +0.13(+1.62%) |
May 06, 2013 | 7.952 | 8.181 | 7.926 | 8.063 | 0 | +0.14(+1.73%) |
May 03, 2013 | 7.932 | 7.998 | 7.822 | 7.926 | 0 | +0.10(+1.34%) |
May 02, 2013 | 7.737 | 7.861 | 7.704 | 7.822 | 0 | +0.15(+1.96%) |
May 01, 2013 | 7.782 | 7.835 | 7.547 | 7.671 | 1,790,768 | -0.16(-2.08%) |
Apr 30, 2013 | 7.926 | 7.926 | 7.828 | 7.835 | 0 | -0.08(-0.99%) |
Apr 29, 2013 | 7.861 | 7.946 | 7.828 | 7.913 | 556,120 | +0.07(+0.83%) |
Apr 26, 2013 | 7.972 | 7.959 | 7.808 | 7.848 | 968,407 | -0.11(-1.39%) |
Apr 25, 2013 | 7.998 | 8.096 | 7.952 | 7.959 | 969,847 | -0.03(-0.41%) |
Apr 24, 2013 | 7.926 | 8.004 | 7.880 | 7.991 | 739,295 | +0.06(+0.74%) |
Apr 23, 2013 | 7.835 | 7.946 | 7.782 | 7.932 | 951,577 | +0.18(+2.27%) |
Apr 22, 2013 | 7.861 | 7.861 | 7.691 | 7.756 | 912,231 | -0.11(-1.41%) |
Apr 19, 2013 | 7.691 | 7.893 | 7.684 | 7.867 | 1,201,798 | +0.15(+1.95%) |
Apr 18, 2013 | 7.704 | 7.822 | 7.475 | 7.717 | 2,648,233 | -0.08(-1.09%) |
Apr 17, 2013 | 7.854 | 7.919 | 7.694 | 7.802 | 1,682,295 | -0.16(-1.97%) |
Apr 16, 2013 | 7.926 | 7.998 | 7.825 | 7.959 | 1,042,407 | +0.08(+1.08%) |
Apr 15, 2013 | 8.024 | 8.128 | 7.854 | 7.874 | 1,393,303 | -0.18(-2.19%) |
Apr 12, 2013 | 8.024 | 8.246 | 7.981 | 8.050 | 1,496,714 | -0.04(-0.48%) |
Apr 11, 2013 | 8.154 | 8.259 | 8.063 | 8.089 | 1,126,278 | -0.09(-1.12%) |
Apr 10, 2013 | 8.115 | 8.194 | 8.115 | 8.181 | 1,469,784 | +0.07(+0.80%) |
Apr 09, 2013 | 8.285 | 8.298 | 8.115 | 8.115 | 953,217 | -0.17(-2.05%) |
Apr 08, 2013 | 8.220 | 8.285 | 8.083 | 8.285 | 542,980 | +0.07(+0.87%) |
Apr 05, 2013 | 7.978 | 8.220 | 7.978 | 8.213 | 1,082,739 | +0.07(+0.88%) |
Apr 04, 2013 | 8.057 | 8.141 | 8.004 | 8.141 | 1,523,304 | +0.10(+1.30%) |
Apr 03, 2013 | 8.233 | 8.252 | 8.024 | 8.037 | 1,499,181 | -0.19(-2.30%) |
Apr 02, 2013 | 8.376 | 8.396 | 8.220 | 8.226 | 916,499 | -0.13(-1.56%) |