Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.262 | 8.267 | 8.122 | 8.157 | 109,464 | -0.10(-1.20%) |
Jun 27, 2013 | 8.022 | 8.285 | 8.022 | 8.256 | 163,253 | +0.25(+3.13%) |
Jun 26, 2013 | 7.871 | 8.067 | 7.871 | 8.005 | 210,954 | +0.22(+2.85%) |
Jun 25, 2013 | 7.643 | 7.783 | 7.567 | 7.783 | 262,173 | +0.09(+1.21%) |
Jun 24, 2013 | 7.772 | 7.772 | 7.544 | 7.690 | 273,634 | -0.15(-1.86%) |
Jun 21, 2013 | 7.923 | 7.923 | 7.748 | 7.836 | 140,212 | -0.06(-0.74%) |
Jun 20, 2013 | 8.005 | 8.005 | 7.783 | 7.894 | 266,177 | -0.15(-1.81%) |
Jun 19, 2013 | 8.098 | 8.098 | 7.999 | 8.040 | 151,982 | -0.04(-0.43%) |
Jun 18, 2013 | 8.028 | 8.075 | 7.987 | 8.075 | 192,412 | -0.01(-0.07%) |
Jun 17, 2013 | 8.197 | 8.197 | 8.075 | 8.081 | 133,830 | -0.06(-0.79%) |
Jun 14, 2013 | 8.057 | 8.145 | 8.057 | 8.145 | 144,619 | +0.05(+0.65%) |
Jun 13, 2013 | 8.040 | 8.110 | 7.952 | 8.092 | 413,089 | +0.04(+0.43%) |
Jun 12, 2013 | 8.139 | 8.139 | 8.046 | 8.057 | 209,893 | -0.05(-0.67%) |
Jun 11, 2013 | 8.193 | 8.193 | 8.089 | 8.112 | 243,199 | -0.10(-1.20%) |
Jun 10, 2013 | 8.274 | 8.379 | 8.193 | 8.211 | 258,695 | -0.07(-0.84%) |
Jun 07, 2013 | 8.350 | 8.350 | 8.280 | 8.280 | 151,788 | -0.08(-0.90%) |
Jun 06, 2013 | 8.309 | 8.408 | 8.292 | 8.356 | 208,890 | +0.05(+0.56%) |
Jun 05, 2013 | 8.205 | 8.321 | 8.192 | 8.309 | 174,522 | +0.09(+1.06%) |
Jun 04, 2013 | 8.129 | 8.234 | 8.089 | 8.222 | 300,987 | +0.06(+0.71%) |
Jun 03, 2013 | 8.274 | 8.298 | 8.106 | 8.164 | 382,646 | -0.11(-1.33%) |
May 31, 2013 | 8.379 | 8.425 | 8.269 | 8.274 | 248,111 | -0.14(-1.66%) |
May 30, 2013 | 8.414 | 8.472 | 8.385 | 8.414 | 152,763 | -0.02(-0.28%) |
May 29, 2013 | 8.559 | 8.565 | 8.420 | 8.437 | 270,404 | -0.15(-1.76%) |
May 28, 2013 | 8.623 | 8.652 | 8.565 | 8.588 | 183,942 | -0.06(-0.67%) |
May 24, 2013 | 8.634 | 8.675 | 8.617 | 8.646 | 80,354 | -0.01(-0.13%) |
May 23, 2013 | 8.704 | 8.704 | 8.646 | 8.657 | 208,799 | -0.05(-0.53%) |
May 22, 2013 | 8.762 | 8.762 | 8.686 | 8.704 | 179,406 | -0.06(-0.66%) |
May 21, 2013 | 8.768 | 8.779 | 8.733 | 8.762 | 78,768 | +0.02(+0.20%) |
May 20, 2013 | 8.739 | 8.785 | 8.733 | 8.744 | 79,828 | +0.01(+0.07%) |
May 17, 2013 | 8.779 | 8.791 | 8.721 | 8.739 | 89,862 | -0.08(-0.92%) |
May 16, 2013 | 8.750 | 8.843 | 8.710 | 8.820 | 108,781 | +0.03(+0.33%) |
May 15, 2013 | 8.826 | 8.855 | 8.739 | 8.791 | 113,131 | -0.08(-0.85%) |
May 13, 2013 | 8.930 | 8.936 | 8.832 | 8.866 | 111,135 | -0.01(-0.15%) |
May 10, 2013 | 8.903 | 8.909 | 8.840 | 8.880 | 67,939 | -0.03(-0.32%) |
May 09, 2013 | 8.903 | 8.909 | 8.874 | 8.909 | 76,625 | +0.00(+0.00%) |
May 08, 2013 | 8.903 | 8.909 | 8.840 | 8.909 | 39,366 | +0.03(+0.33%) |
May 07, 2013 | 8.805 | 8.897 | 8.805 | 8.880 | 77,224 | +0.07(+0.79%) |
May 06, 2013 | 8.822 | 8.851 | 8.811 | 8.811 | 50,929 | -0.05(-0.52%) |
May 03, 2013 | 8.880 | 8.880 | 8.816 | 8.857 | 110,165 | -0.02(-0.26%) |
May 02, 2013 | 8.880 | 8.892 | 8.840 | 8.880 | 77,018 | +0.02(+0.20%) |
May 01, 2013 | 8.868 | 8.880 | 8.816 | 8.863 | 109,319 | +0.02(+0.26%) |
Apr 30, 2013 | 8.828 | 8.851 | 8.793 | 8.840 | 72,099 | +0.01(+0.13%) |
Apr 29, 2013 | 8.828 | 8.857 | 8.805 | 8.828 | 74,641 | -0.04(-0.46%) |
Apr 26, 2013 | 8.822 | 8.868 | 8.799 | 8.868 | 132,628 | +0.07(+0.79%) |
Apr 25, 2013 | 8.759 | 8.805 | 8.759 | 8.799 | 89,486 | -0.01(-0.07%) |
Apr 24, 2013 | 8.863 | 8.863 | 8.764 | 8.805 | 95,240 | -0.02(-0.20%) |
Apr 23, 2013 | 8.874 | 8.903 | 8.811 | 8.822 | 115,606 | -0.02(-0.20%) |
Apr 22, 2013 | 8.793 | 8.868 | 8.788 | 8.840 | 76,954 | +0.03(+0.39%) |
Apr 19, 2013 | 8.915 | 8.915 | 8.776 | 8.805 | 98,832 | -0.08(-0.91%) |
Apr 18, 2013 | 8.805 | 8.926 | 8.793 | 8.886 | 91,587 | +0.08(+0.85%) |
Apr 17, 2013 | 8.764 | 8.816 | 8.764 | 8.811 | 95,801 | +0.01(+0.07%) |
Apr 16, 2013 | 8.799 | 8.816 | 8.747 | 8.805 | 136,080 | -0.01(-0.07%) |
Apr 15, 2013 | 8.816 | 8.839 | 8.779 | 8.811 | 89,249 | -0.04(-0.46%) |
Apr 12, 2013 | 8.880 | 8.880 | 8.816 | 8.851 | 88,648 | +0.00(+0.00%) |
Apr 11, 2013 | 8.897 | 8.897 | 8.845 | 8.851 | 86,616 | -0.04(-0.48%) |
Apr 10, 2013 | 8.882 | 8.894 | 8.853 | 8.894 | 90,214 | +0.03(+0.39%) |
Apr 09, 2013 | 8.876 | 8.876 | 8.819 | 8.859 | 149,290 | +0.00(+0.00%) |
Apr 08, 2013 | 8.894 | 8.899 | 8.830 | 8.859 | 119,841 | -0.03(-0.32%) |
Apr 05, 2013 | 8.859 | 8.934 | 8.853 | 8.888 | 135,552 | +0.04(+0.45%) |
Apr 04, 2013 | 8.859 | 8.894 | 8.842 | 8.848 | 98,672 | -0.02(-0.19%) |
Apr 03, 2013 | 8.939 | 8.950 | 8.859 | 8.865 | 47,246 | -0.08(-0.90%) |
Apr 02, 2013 | 8.876 | 8.962 | 8.842 | 8.945 | 144,798 | +0.10(+1.17%) |