Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.900 | 7.910 | 7.710 | 7.860 | 133,604 | +0.06(+0.77%) |
Jun 27, 2013 | 7.800 | 7.840 | 7.720 | 7.800 | 114,815 | +0.13(+1.69%) |
Jun 26, 2013 | 7.720 | 7.740 | 7.580 | 7.670 | 105,739 | +0.02(+0.26%) |
Jun 25, 2013 | 7.600 | 7.660 | 7.490 | 7.650 | 146,870 | +0.28(+3.80%) |
Jun 24, 2013 | 7.390 | 7.480 | 7.249 | 7.370 | 171,755 | -0.34(-4.41%) |
Jun 21, 2013 | 7.710 | 7.790 | 7.520 | 7.710 | 318,255 | +0.06(+0.78%) |
Jun 20, 2013 | 7.920 | 7.960 | 7.650 | 7.650 | 288,425 | -0.45(-5.56%) |
Jun 19, 2013 | 8.270 | 8.320 | 8.100 | 8.100 | 170,434 | -0.34(-4.03%) |
Jun 18, 2013 | 8.400 | 8.440 | 8.340 | 8.440 | 97,596 | +0.02(+0.24%) |
Jun 17, 2013 | 8.490 | 8.520 | 8.350 | 8.420 | 366,066 | +0.05(+0.60%) |
Jun 14, 2013 | 8.530 | 8.570 | 8.320 | 8.370 | 460,461 | -0.82(-8.92%) |
Jun 13, 2013 | 9.010 | 9.240 | 8.960 | 9.190 | 89,503 | +0.27(+3.03%) |
Jun 12, 2013 | 9.070 | 9.140 | 8.900 | 8.920 | 158,845 | -0.13(-1.44%) |
Jun 11, 2013 | 9.130 | 9.180 | 9.020 | 9.050 | 128,657 | -0.20(-2.16%) |
Jun 10, 2013 | 9.400 | 9.400 | 9.230 | 9.250 | 108,550 | -0.12(-1.28%) |
Jun 07, 2013 | 9.380 | 9.430 | 9.290 | 9.370 | 69,855 | +0.06(+0.64%) |
Jun 06, 2013 | 9.290 | 9.320 | 9.220 | 9.310 | 151,778 | +0.01(+0.11%) |
Jun 05, 2013 | 9.440 | 9.490 | 9.300 | 9.300 | 95,303 | -0.22(-2.31%) |
Jun 04, 2013 | 9.700 | 9.700 | 9.430 | 9.520 | 107,124 | -0.32(-3.25%) |
Jun 03, 2013 | 9.830 | 9.870 | 9.750 | 9.840 | 52,698 | -0.02(-0.20%) |
May 31, 2013 | 10.09 | 10.16 | 9.860 | 9.860 | 86,366 | -0.23(-2.28%) |
May 30, 2013 | 10.07 | 10.20 | 10.07 | 10.09 | 103,730 | +0.31(+3.17%) |
May 29, 2013 | 9.830 | 9.850 | 9.724 | 9.780 | 65,651 | -0.15(-1.51%) |
May 28, 2013 | 10.01 | 10.01 | 9.880 | 9.930 | 113,526 | +0.01(+0.10%) |
May 24, 2013 | 9.970 | 9.990 | 9.870 | 9.920 | 103,774 | -0.24(-2.36%) |
May 23, 2013 | 10.01 | 10.21 | 9.970 | 10.16 | 144,132 | -0.12(-1.17%) |
May 22, 2013 | 10.47 | 10.62 | 10.23 | 10.28 | 163,171 | -0.20(-1.91%) |
May 21, 2013 | 10.38 | 10.53 | 10.32 | 10.48 | 113,270 | +0.15(+1.45%) |
May 20, 2013 | 10.20 | 10.33 | 10.15 | 10.33 | 85,300 | +0.19(+1.87%) |
May 17, 2013 | 10.10 | 10.18 | 10.04 | 10.14 | 95,802 | +0.14(+1.40%) |
May 16, 2013 | 10.01 | 10.10 | 9.980 | 10.00 | 66,855 | +0.01(+0.10%) |
May 15, 2013 | 10.04 | 10.04 | 9.970 | 9.990 | 75,135 | -0.15(-1.48%) |
May 13, 2013 | 10.33 | 10.42 | 10.14 | 10.14 | 204,508 | -0.56(-5.23%) |
May 10, 2013 | 10.35 | 10.73 | 10.33 | 10.70 | 251,319 | +0.73(+7.32%) |
May 09, 2013 | 9.960 | 10.13 | 9.870 | 9.970 | 125,424 | -0.02(-0.20%) |
May 08, 2013 | 9.860 | 9.990 | 9.860 | 9.990 | 154,329 | +0.09(+0.91%) |
May 07, 2013 | 9.750 | 9.900 | 9.740 | 9.900 | 162,903 | +0.52(+5.54%) |
May 06, 2013 | 9.370 | 9.400 | 9.300 | 9.380 | 71,809 | -0.10(-1.05%) |
May 03, 2013 | 9.400 | 9.530 | 9.320 | 9.480 | 75,241 | +0.16(+1.72%) |
May 02, 2013 | 9.330 | 9.350 | 9.240 | 9.320 | 84,337 | -0.09(-0.96%) |
May 01, 2013 | 9.560 | 9.560 | 9.400 | 9.410 | 43,963 | -0.24(-2.49%) |
Apr 30, 2013 | 9.410 | 9.650 | 9.410 | 9.650 | 108,978 | +0.19(+2.01%) |
Apr 29, 2013 | 9.300 | 9.460 | 9.295 | 9.460 | 57,694 | +0.23(+2.49%) |
Apr 26, 2013 | 9.250 | 9.640 | 9.220 | 9.230 | 48,526 | -0.41(-4.25%) |
Apr 25, 2013 | 9.510 | 9.670 | 9.480 | 9.640 | 71,346 | +0.26(+2.77%) |
Apr 24, 2013 | 9.230 | 9.390 | 9.220 | 9.380 | 83,045 | +0.17(+1.85%) |
Apr 23, 2013 | 9.210 | 9.260 | 9.130 | 9.210 | 96,553 | -0.07(-0.75%) |
Apr 22, 2013 | 9.270 | 9.310 | 9.200 | 9.280 | 39,591 | +0.11(+1.20%) |
Apr 19, 2013 | 9.170 | 9.210 | 9.100 | 9.170 | 69,325 | +0.15(+1.66%) |
Apr 18, 2013 | 9.050 | 9.080 | 8.970 | 9.020 | 67,683 | +0.02(+0.22%) |
Apr 17, 2013 | 9.130 | 9.210 | 8.950 | 9.000 | 176,317 | -0.34(-3.64%) |
Apr 16, 2013 | 9.370 | 9.460 | 9.270 | 9.340 | 110,645 | +0.31(+3.43%) |
Apr 15, 2013 | 9.340 | 9.380 | 9.030 | 9.030 | 168,060 | -0.44(-4.65%) |
Apr 12, 2013 | 9.690 | 9.690 | 9.430 | 9.470 | 147,487 | -0.35(-3.56%) |
Apr 11, 2013 | 9.860 | 9.920 | 9.800 | 9.820 | 121,458 | +0.05(+0.51%) |
Apr 10, 2013 | 9.700 | 9.800 | 9.650 | 9.770 | 114,400 | +0.14(+1.45%) |
Apr 09, 2013 | 9.300 | 9.720 | 9.300 | 9.630 | 156,581 | +0.43(+4.67%) |
Apr 08, 2013 | 9.140 | 9.230 | 9.080 | 9.200 | 60,798 | +0.06(+0.66%) |
Apr 05, 2013 | 9.010 | 9.200 | 8.980 | 9.140 | 147,423 | -0.24(-2.56%) |
Apr 04, 2013 | 9.480 | 9.570 | 9.370 | 9.380 | 85,989 | -0.04(-0.42%) |
Apr 03, 2013 | 9.510 | 9.540 | 9.400 | 9.420 | 164,771 | -0.17(-1.77%) |
Apr 02, 2013 | 9.580 | 9.650 | 9.530 | 9.590 | 94,038 | +0.07(+0.74%) |