Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.050 | 7.050 | 6.870 | 6.900 | 732,105 | -0.24(-3.36%) |
Jun 26, 2013 | 7.300 | 7.334 | 7.103 | 7.140 | 0 | -0.13(-1.76%) |
Jun 25, 2013 | 7.340 | 7.380 | 7.150 | 7.268 | 0 | -0.01(-0.16%) |
Jun 24, 2013 | 7.220 | 7.310 | 7.212 | 7.280 | 0 | -0.02(-0.27%) |
Jun 21, 2013 | 7.340 | 7.410 | 7.220 | 7.300 | 274,148 | -0.02(-0.27%) |
Jun 20, 2013 | 7.290 | 7.400 | 7.270 | 7.320 | 0 | -0.05(-0.68%) |
Jun 19, 2013 | 7.510 | 7.520 | 7.360 | 7.370 | 0 | -0.12(-1.60%) |
Jun 18, 2013 | 7.500 | 7.520 | 7.360 | 7.490 | 0 | +0.02(+0.27%) |
Jun 17, 2013 | 7.430 | 7.480 | 7.350 | 7.470 | 0 | +0.12(+1.63%) |
Jun 14, 2013 | 7.530 | 7.602 | 7.330 | 7.350 | 0 | -0.17(-2.26%) |
Jun 13, 2013 | 7.310 | 7.570 | 7.290 | 7.520 | 206,764 | +0.20(+2.73%) |
Jun 12, 2013 | 7.480 | 7.510 | 7.290 | 7.320 | 202,082 | -0.11(-1.48%) |
Jun 11, 2013 | 7.500 | 7.538 | 7.395 | 7.430 | 178,408 | -0.15(-1.98%) |
Jun 10, 2013 | 7.540 | 7.620 | 7.470 | 7.580 | 0 | +0.08(+1.07%) |
Jun 07, 2013 | 7.580 | 7.580 | 7.400 | 7.500 | 0 | -0.02(-0.27%) |
Jun 06, 2013 | 7.510 | 7.550 | 7.390 | 7.520 | 237,807 | -0.01(-0.13%) |
Jun 05, 2013 | 7.560 | 7.660 | 7.480 | 7.530 | 0 | -0.06(-0.79%) |
Jun 04, 2013 | 7.730 | 7.834 | 7.420 | 7.590 | 0 | -0.12(-1.56%) |
Jun 03, 2013 | 7.590 | 7.760 | 7.540 | 7.710 | 511,132 | +0.11(+1.45%) |
May 31, 2013 | 7.630 | 7.810 | 7.550 | 7.600 | 445,493 | -0.09(-1.17%) |
May 30, 2013 | 7.420 | 7.700 | 7.410 | 7.690 | 190,137 | +0.30(+4.06%) |
May 29, 2013 | 7.370 | 7.450 | 7.250 | 7.390 | 181,895 | -0.04(-0.54%) |
May 28, 2013 | 7.470 | 7.500 | 7.330 | 7.430 | 194,239 | +0.07(+0.95%) |
May 24, 2013 | 7.440 | 7.490 | 7.320 | 7.360 | 0 | -0.08(-1.08%) |
May 23, 2013 | 7.490 | 7.550 | 7.370 | 7.440 | 0 | -0.08(-1.06%) |
May 22, 2013 | 7.640 | 7.690 | 7.470 | 7.520 | 0 | -0.14(-1.83%) |
May 21, 2013 | 7.680 | 7.710 | 7.600 | 7.660 | 0 | -0.04(-0.52%) |
May 20, 2013 | 7.660 | 7.740 | 7.610 | 7.700 | 0 | -0.02(-0.26%) |
May 17, 2013 | 7.530 | 7.720 | 7.436 | 7.720 | 0 | +0.22(+2.93%) |
May 16, 2013 | 7.600 | 7.650 | 7.440 | 7.500 | 513,690 | -0.10(-1.32%) |
May 15, 2013 | 7.540 | 7.630 | 7.500 | 7.600 | 0 | +0.15(+2.01%) |
May 13, 2013 | 7.650 | 7.650 | 7.380 | 7.450 | 0 | -0.05(-0.67%) |
May 10, 2013 | 7.470 | 7.530 | 7.310 | 7.500 | 0 | +0.02(+0.27%) |
May 09, 2013 | 8.860 | 8.860 | 7.390 | 7.480 | 0 | -1.42(-15.96%) |
May 08, 2013 | 8.840 | 8.910 | 8.830 | 8.900 | 0 | +0.05(+0.56%) |
May 07, 2013 | 8.770 | 8.880 | 8.750 | 8.850 | 0 | +0.09(+1.03%) |
May 06, 2013 | 8.810 | 8.830 | 8.700 | 8.760 | 0 | -0.03(-0.34%) |
May 03, 2013 | 8.670 | 8.840 | 8.610 | 8.790 | 0 | +0.18(+2.09%) |
May 02, 2013 | 8.600 | 8.740 | 8.511 | 8.610 | 0 | +0.06(+0.70%) |
May 01, 2013 | 8.790 | 8.790 | 8.360 | 8.550 | 243,775 | -0.25(-2.84%) |
Apr 30, 2013 | 8.900 | 8.900 | 8.780 | 8.800 | 0 | -0.11(-1.23%) |
Apr 29, 2013 | 8.900 | 8.990 | 8.870 | 8.910 | 68,386 | +0.01(+0.11%) |
Apr 26, 2013 | 8.960 | 8.960 | 8.810 | 8.900 | 164,610 | -0.07(-0.78%) |
Apr 25, 2013 | 9.010 | 9.107 | 8.950 | 8.970 | 376,865 | -0.05(-0.55%) |
Apr 24, 2013 | 9.150 | 9.160 | 8.980 | 9.020 | 77,802 | -0.12(-1.31%) |
Apr 23, 2013 | 8.970 | 9.164 | 8.970 | 9.140 | 127,131 | +0.18(+2.01%) |
Apr 22, 2013 | 8.900 | 9.000 | 8.800 | 8.960 | 94,886 | +0.08(+0.90%) |
Apr 19, 2013 | 8.800 | 8.880 | 8.772 | 8.880 | 577,029 | +0.07(+0.79%) |
Apr 18, 2013 | 8.750 | 8.840 | 8.730 | 8.810 | 182,039 | +0.10(+1.15%) |
Apr 17, 2013 | 8.900 | 8.900 | 8.680 | 8.710 | 201,515 | -0.25(-2.79%) |
Apr 16, 2013 | 8.890 | 9.020 | 8.810 | 8.960 | 106,792 | +0.12(+1.36%) |
Apr 15, 2013 | 8.900 | 8.969 | 8.740 | 8.840 | 193,705 | -0.13(-1.45%) |
Apr 12, 2013 | 9.060 | 9.200 | 8.871 | 8.970 | 80,691 | -0.15(-1.64%) |
Apr 11, 2013 | 9.060 | 9.170 | 9.010 | 9.120 | 91,501 | +0.05(+0.55%) |
Apr 10, 2013 | 8.740 | 9.100 | 8.700 | 9.070 | 188,748 | +0.33(+3.78%) |
Apr 09, 2013 | 8.820 | 8.820 | 8.720 | 8.740 | 109,907 | -0.07(-0.79%) |
Apr 08, 2013 | 8.810 | 8.820 | 8.640 | 8.810 | 91,094 | -0.01(-0.11%) |
Apr 05, 2013 | 8.570 | 8.820 | 8.570 | 8.820 | 143,257 | +0.11(+1.26%) |
Apr 04, 2013 | 8.570 | 8.710 | 8.520 | 8.710 | 186,657 | +0.18(+2.11%) |
Apr 03, 2013 | 8.600 | 8.600 | 8.490 | 8.530 | 113,309 | -0.08(-0.93%) |
Apr 02, 2013 | 8.350 | 8.620 | 8.320 | 8.610 | 172,711 | +0.28(+3.36%) |