Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.520 | 8.600 | 8.520 | 8.600 | 450 | +0.09(+1.06%) |
Jun 26, 2013 | 8.590 | 8.590 | 8.510 | 8.510 | 2,489 | -0.18(-2.07%) |
Jun 25, 2013 | 8.710 | 8.730 | 8.680 | 8.690 | 107,121 | +0.07(+0.81%) |
Jun 24, 2013 | 8.770 | 8.770 | 8.570 | 8.620 | 9,843 | -0.15(-1.71%) |
Jun 21, 2013 | 8.760 | 8.770 | 8.730 | 8.770 | 6,500 | +0.06(+0.70%) |
Jun 20, 2013 | 8.740 | 8.740 | 8.691 | 8.709 | 6,341 | -0.28(-3.13%) |
Jun 19, 2013 | 9.020 | 9.030 | 8.990 | 8.990 | 2,178 | -0.07(-0.77%) |
Jun 18, 2013 | 9.040 | 9.067 | 9.000 | 9.060 | 14,958 | -0.07(-0.77%) |
Jun 17, 2013 | 9.100 | 9.130 | 9.090 | 9.130 | 53,075 | +0.00(+0.00%) |
Jun 14, 2013 | 9.150 | 9.160 | 9.130 | 9.130 | 6,042 | -0.03(-0.33%) |
Jun 13, 2013 | 9.140 | 9.160 | 9.080 | 9.160 | 14,619 | -0.03(-0.28%) |
Jun 12, 2013 | 9.210 | 9.210 | 9.180 | 9.185 | 3,177 | +0.01(+0.06%) |
Jun 11, 2013 | 9.184 | 9.200 | 9.180 | 9.180 | 2,640 | -0.15(-1.61%) |
Jun 10, 2013 | 9.330 | 9.330 | 9.330 | 9.330 | 1,200 | +0.00(+0.00%) |
Jun 07, 2013 | 9.500 | 9.500 | 9.320 | 9.330 | 8,344 | -0.19(-2.00%) |
Jun 06, 2013 | 9.471 | 9.532 | 9.471 | 9.520 | 17,500 | -0.03(-0.31%) |
Jun 05, 2013 | 9.610 | 9.610 | 9.540 | 9.550 | 19,373 | +0.05(+0.53%) |
Jun 04, 2013 | 9.480 | 9.520 | 9.480 | 9.500 | 44,709 | +0.00(+0.00%) |
Jun 03, 2013 | 9.500 | 9.520 | 9.490 | 9.500 | 6,175 | +0.18(+1.93%) |
May 31, 2013 | 9.380 | 9.380 | 9.320 | 9.320 | 6,639 | -0.08(-0.85%) |
May 30, 2013 | 9.400 | 9.440 | 9.400 | 9.400 | 13,411 | +0.11(+1.18%) |
May 29, 2013 | 9.270 | 9.290 | 9.260 | 9.290 | 14,386 | +0.04(+0.43%) |
May 28, 2013 | 9.270 | 9.290 | 9.250 | 9.250 | 4,300 | +0.03(+0.30%) |
May 24, 2013 | 9.240 | 9.240 | 9.220 | 9.222 | 2,634 | +0.00(+0.02%) |
May 23, 2013 | 9.210 | 9.220 | 9.200 | 9.220 | 42,279 | -0.05(-0.54%) |
May 22, 2013 | 9.340 | 9.400 | 9.270 | 9.270 | 144,946 | +0.03(+0.32%) |
May 21, 2013 | 9.250 | 9.270 | 9.240 | 9.240 | 11,570 | -0.09(-0.96%) |
May 20, 2013 | 9.170 | 9.350 | 9.162 | 9.330 | 24,635 | +0.16(+1.74%) |
May 17, 2013 | 9.220 | 9.230 | 9.170 | 9.170 | 4,360 | -0.03(-0.33%) |
May 16, 2013 | 9.150 | 9.242 | 9.150 | 9.200 | 39,677 | +0.03(+0.33%) |
May 15, 2013 | 9.176 | 9.200 | 9.130 | 9.170 | 20,467 | -0.21(-2.24%) |
May 13, 2013 | 9.407 | 9.407 | 9.380 | 9.380 | 3,535 | -0.05(-0.53%) |
May 10, 2013 | 9.320 | 9.430 | 9.280 | 9.430 | 37,264 | +0.00(+0.00%) |
May 09, 2013 | 9.420 | 9.461 | 9.400 | 9.430 | 6,655 | -0.06(-0.63%) |
May 08, 2013 | 9.520 | 9.560 | 9.490 | 9.490 | 16,130 | +0.11(+1.16%) |
May 07, 2013 | 9.359 | 9.410 | 9.350 | 9.381 | 5,258 | -0.03(-0.31%) |
May 06, 2013 | 9.411 | 9.470 | 9.410 | 9.410 | 20,811 | -0.05(-0.48%) |
May 03, 2013 | 9.360 | 9.455 | 9.187 | 9.455 | 10,832 | +0.27(+2.92%) |
May 02, 2013 | 9.210 | 9.210 | 9.170 | 9.187 | 2,529 | +0.07(+0.73%) |
May 01, 2013 | 9.200 | 9.200 | 9.110 | 9.120 | 31,000 | -0.25(-2.67%) |
Apr 30, 2013 | 9.380 | 9.430 | 9.220 | 9.370 | 46,127 | -0.07(-0.74%) |
Apr 29, 2013 | 9.460 | 9.500 | 9.410 | 9.440 | 19,973 | +0.09(+0.96%) |
Apr 26, 2013 | 9.480 | 9.520 | 9.350 | 9.350 | 13,614 | -0.17(-1.79%) |
Apr 25, 2013 | 9.460 | 9.536 | 9.460 | 9.520 | 5,545 | +0.18(+1.93%) |
Apr 24, 2013 | 9.310 | 9.340 | 9.300 | 9.340 | 15,970 | +0.16(+1.74%) |
Apr 23, 2013 | 9.210 | 9.220 | 9.180 | 9.180 | 4,250 | -0.10(-1.08%) |
Apr 22, 2013 | 9.300 | 9.310 | 9.240 | 9.280 | 19,450 | +0.03(+0.32%) |
Apr 19, 2013 | 9.250 | 9.250 | 9.250 | 9.250 | 200 | -0.06(-0.64%) |
Apr 18, 2013 | 9.250 | 9.320 | 9.230 | 9.310 | 20,120 | +0.08(+0.87%) |
Apr 17, 2013 | 9.320 | 9.320 | 9.230 | 9.230 | 8,377 | -0.20(-2.12%) |
Apr 16, 2013 | 9.440 | 9.450 | 9.370 | 9.430 | 10,024 | +0.17(+1.84%) |
Apr 15, 2013 | 9.320 | 9.340 | 9.230 | 9.260 | 29,967 | -0.38(-3.90%) |
Apr 12, 2013 | 9.740 | 9.753 | 9.620 | 9.636 | 14,568 | -0.26(-2.67%) |
Apr 11, 2013 | 9.840 | 9.930 | 9.840 | 9.900 | 7,780 | +0.01(+0.10%) |
Apr 10, 2013 | 9.920 | 9.935 | 9.890 | 9.890 | 12,962 | -0.09(-0.90%) |
Apr 09, 2013 | 9.920 | 10.02 | 9.920 | 9.980 | 18,419 | +0.14(+1.42%) |
Apr 08, 2013 | 9.840 | 9.850 | 9.830 | 9.840 | 17,634 | +0.02(+0.20%) |
Apr 05, 2013 | 9.790 | 9.831 | 9.780 | 9.820 | 7,672 | -0.02(-0.15%) |
Apr 04, 2013 | 9.771 | 9.835 | 9.771 | 9.835 | 9,404 | +0.08(+0.77%) |
Apr 03, 2013 | 9.860 | 9.861 | 9.740 | 9.760 | 19,306 | -0.12(-1.20%) |
Apr 02, 2013 | 9.910 | 9.910 | 9.870 | 9.879 | 18,675 | -0.10(-1.01%) |