Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.679 | 8.737 | 8.620 | 8.718 | 51,574 | +0.03(+0.34%) |
Jun 27, 2013 | 8.703 | 8.742 | 8.673 | 8.688 | 285,857 | -0.00(-0.06%) |
Jun 26, 2013 | 8.684 | 8.698 | 8.645 | 8.693 | 84,745 | +0.10(+1.19%) |
Jun 25, 2013 | 8.659 | 8.659 | 8.518 | 8.591 | 131,201 | +0.12(+1.44%) |
Jun 24, 2013 | 8.552 | 8.552 | 8.386 | 8.469 | 85,987 | -0.14(-1.58%) |
Jun 21, 2013 | 8.669 | 8.669 | 8.547 | 8.606 | 59,970 | -0.01(-0.17%) |
Jun 20, 2013 | 8.752 | 8.752 | 8.601 | 8.620 | 162,961 | -0.14(-1.61%) |
Jun 19, 2013 | 8.830 | 8.859 | 8.742 | 8.762 | 54,412 | -0.11(-1.21%) |
Jun 18, 2013 | 8.830 | 8.883 | 8.830 | 8.869 | 63,288 | +0.03(+0.39%) |
Jun 17, 2013 | 8.757 | 8.864 | 8.757 | 8.835 | 153,350 | +0.09(+1.06%) |
Jun 14, 2013 | 8.771 | 8.820 | 8.718 | 8.742 | 85,133 | -0.04(-0.44%) |
Jun 13, 2013 | 8.752 | 8.786 | 8.679 | 8.781 | 190,338 | +0.06(+0.68%) |
Jun 12, 2013 | 8.843 | 8.852 | 8.703 | 8.722 | 70,665 | -0.07(-0.82%) |
Jun 11, 2013 | 8.833 | 8.862 | 8.789 | 8.794 | 67,816 | -0.10(-1.14%) |
Jun 10, 2013 | 8.886 | 8.925 | 8.867 | 8.896 | 42,521 | +0.01(+0.11%) |
Jun 07, 2013 | 8.828 | 8.915 | 8.828 | 8.886 | 112,443 | +0.07(+0.82%) |
Jun 06, 2013 | 8.722 | 8.814 | 8.722 | 8.814 | 72,602 | +0.07(+0.83%) |
Jun 05, 2013 | 8.809 | 8.867 | 8.732 | 8.741 | 142,186 | -0.12(-1.31%) |
Jun 04, 2013 | 8.929 | 8.944 | 8.669 | 8.857 | 212,140 | -0.02(-0.27%) |
Jun 03, 2013 | 8.852 | 8.905 | 8.809 | 8.881 | 127,061 | +0.00(+0.05%) |
May 31, 2013 | 8.910 | 8.978 | 8.876 | 8.876 | 99,308 | -0.08(-0.92%) |
May 30, 2013 | 8.886 | 9.002 | 8.886 | 8.958 | 78,440 | +0.04(+0.43%) |
May 29, 2013 | 8.925 | 8.992 | 8.833 | 8.920 | 91,161 | -0.09(-0.96%) |
May 28, 2013 | 9.007 | 9.075 | 8.973 | 9.007 | 54,469 | +0.06(+0.65%) |
May 24, 2013 | 8.900 | 8.954 | 8.900 | 8.949 | 55,145 | -0.00(-0.05%) |
May 23, 2013 | 8.867 | 8.969 | 8.867 | 8.954 | 177,394 | -0.03(-0.28%) |
May 22, 2013 | 9.050 | 9.136 | 8.972 | 8.979 | 78,631 | -0.11(-1.16%) |
May 21, 2013 | 9.069 | 9.089 | 9.036 | 9.084 | 96,254 | +0.03(+0.32%) |
May 20, 2013 | 9.040 | 9.074 | 8.997 | 9.055 | 59,046 | +0.01(+0.16%) |
May 17, 2013 | 8.973 | 9.045 | 8.973 | 9.040 | 232,546 | +0.08(+0.92%) |
May 16, 2013 | 8.992 | 9.016 | 8.958 | 8.958 | 46,696 | -0.03(-0.32%) |
May 15, 2013 | 8.929 | 8.997 | 8.925 | 8.987 | 52,820 | +0.12(+1.36%) |
May 13, 2013 | 8.814 | 8.873 | 8.814 | 8.867 | 76,269 | +0.01(+0.11%) |
May 10, 2013 | 8.809 | 8.857 | 8.809 | 8.857 | 63,451 | +0.02(+0.27%) |
May 09, 2013 | 8.833 | 8.900 | 8.814 | 8.833 | 85,503 | -0.02(-0.22%) |
May 08, 2013 | 8.818 | 8.876 | 8.809 | 8.852 | 70,385 | +0.02(+0.22%) |
May 07, 2013 | 8.804 | 8.843 | 8.794 | 8.833 | 100,915 | +0.03(+0.38%) |
May 06, 2013 | 8.423 | 8.804 | 8.423 | 8.799 | 95,307 | +0.06(+0.72%) |
May 03, 2013 | 8.736 | 8.804 | 8.727 | 8.736 | 161,387 | +0.03(+0.39%) |
May 02, 2013 | 8.611 | 8.703 | 8.611 | 8.703 | 111,519 | +0.10(+1.12%) |
May 01, 2013 | 8.664 | 8.693 | 8.601 | 8.606 | 74,085 | -0.08(-0.89%) |
Apr 30, 2013 | 8.664 | 8.698 | 8.683 | 8.683 | 109,963 | -0.00(-0.00%) |
Apr 29, 2013 | 8.611 | 8.707 | 8.611 | 8.683 | 64,352 | +0.08(+0.90%) |
Apr 26, 2013 | 8.601 | 8.640 | 8.597 | 8.606 | 39,720 | -0.02(-0.28%) |
Apr 25, 2013 | 8.582 | 8.669 | 8.582 | 8.630 | 82,888 | +0.05(+0.56%) |
Apr 24, 2013 | 8.538 | 8.596 | 8.529 | 8.582 | 73,741 | +0.02(+0.28%) |
Apr 23, 2013 | 8.514 | 8.596 | 8.505 | 8.558 | 149,576 | +0.08(+0.97%) |
Apr 22, 2013 | 8.476 | 8.490 | 8.379 | 8.476 | 80,732 | +0.04(+0.46%) |
Apr 19, 2013 | 8.398 | 8.442 | 8.336 | 8.437 | 58,721 | +0.09(+1.04%) |
Apr 18, 2013 | 8.403 | 8.408 | 8.331 | 8.350 | 58,163 | -0.04(-0.52%) |
Apr 17, 2013 | 8.432 | 8.447 | 8.351 | 8.394 | 111,409 | -0.13(-1.53%) |
Apr 16, 2013 | 8.481 | 8.529 | 8.447 | 8.524 | 104,066 | +0.10(+1.15%) |
Apr 15, 2013 | 8.543 | 8.567 | 8.411 | 8.427 | 87,627 | -0.14(-1.69%) |
Apr 12, 2013 | 8.563 | 8.587 | 8.543 | 8.572 | 64,630 | -0.02(-0.28%) |
Apr 11, 2013 | 8.563 | 8.625 | 8.563 | 8.596 | 167,787 | +0.02(+0.23%) |
Apr 10, 2013 | 8.495 | 8.582 | 8.495 | 8.577 | 74,589 | +0.12(+1.37%) |
Apr 09, 2013 | 8.413 | 8.505 | 8.408 | 8.461 | 90,177 | +0.04(+0.52%) |
Apr 08, 2013 | 8.379 | 8.423 | 8.360 | 8.418 | 75,072 | +0.05(+0.58%) |
Apr 05, 2013 | 8.341 | 8.377 | 8.316 | 8.370 | 188,764 | -0.05(-0.57%) |
Apr 04, 2013 | 8.408 | 8.442 | 8.389 | 8.418 | 149,831 | +0.04(+0.46%) |
Apr 03, 2013 | 8.481 | 8.490 | 8.377 | 8.379 | 116,296 | -0.11(-1.31%) |
Apr 02, 2013 | 8.481 | 8.538 | 8.481 | 8.490 | 98,197 | +0.02(+0.29%) |