Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.060 | 9.190 | 8.940 | 9.050 | 93,304 | +0.01(+0.11%) |
Jun 27, 2013 | 9.230 | 9.370 | 9.010 | 9.040 | 0 | -0.09(-0.99%) |
Jun 26, 2013 | 9.490 | 9.520 | 9.080 | 9.130 | 0 | +0.18(+2.01%) |
Jun 25, 2013 | 8.930 | 9.080 | 8.805 | 8.950 | 0 | +0.10(+1.13%) |
Jun 24, 2013 | 9.270 | 9.270 | 8.680 | 8.850 | 0 | -0.42(-4.53%) |
Jun 21, 2013 | 9.340 | 9.360 | 9.240 | 9.270 | 116,703 | -0.01(-0.11%) |
Jun 20, 2013 | 9.300 | 9.370 | 9.200 | 9.280 | 0 | -0.08(-0.85%) |
Jun 19, 2013 | 10.02 | 10.02 | 9.200 | 9.360 | 0 | -0.89(-8.68%) |
Jun 18, 2013 | 10.24 | 10.31 | 10.16 | 10.25 | 0 | +0.09(+0.89%) |
Jun 17, 2013 | 9.900 | 10.31 | 9.890 | 10.16 | 0 | +0.44(+4.53%) |
Jun 14, 2013 | 9.750 | 9.770 | 9.711 | 9.720 | 0 | -0.02(-0.21%) |
Jun 13, 2013 | 9.630 | 9.760 | 9.600 | 9.740 | 172,729 | +0.16(+1.67%) |
Jun 12, 2013 | 9.630 | 9.650 | 9.580 | 9.580 | 72,191 | -0.02(-0.21%) |
Jun 11, 2013 | 9.510 | 9.710 | 9.510 | 9.600 | 148,080 | +0.02(+0.21%) |
Jun 10, 2013 | 9.550 | 9.640 | 9.470 | 9.580 | 0 | +0.08(+0.84%) |
Jun 07, 2013 | 9.550 | 9.620 | 9.480 | 9.500 | 0 | -0.05(-0.52%) |
Jun 06, 2013 | 9.460 | 9.600 | 9.460 | 9.550 | 0 | +0.15(+1.60%) |
Jun 05, 2013 | 9.420 | 9.490 | 9.280 | 9.400 | 0 | -0.03(-0.32%) |
Jun 04, 2013 | 9.590 | 9.590 | 9.400 | 9.430 | 0 | -0.13(-1.36%) |
Jun 03, 2013 | 9.570 | 9.600 | 9.470 | 9.560 | 73,242 | +0.14(+1.49%) |
May 31, 2013 | 9.310 | 9.586 | 9.310 | 9.420 | 112,725 | +0.07(+0.75%) |
May 30, 2013 | 9.360 | 9.400 | 9.240 | 9.350 | 0 | -0.02(-0.21%) |
May 29, 2013 | 9.260 | 9.410 | 9.260 | 9.370 | 110,335 | +0.13(+1.41%) |
May 28, 2013 | 9.220 | 9.300 | 9.200 | 9.240 | 60,297 | +0.14(+1.54%) |
May 24, 2013 | 9.130 | 9.160 | 9.030 | 9.100 | 0 | -0.10(-1.09%) |
May 23, 2013 | 9.020 | 9.260 | 9.020 | 9.200 | 0 | +0.03(+0.33%) |
May 22, 2013 | 9.260 | 9.410 | 9.170 | 9.170 | 0 | -0.22(-2.34%) |
May 21, 2013 | 9.210 | 9.390 | 9.210 | 9.390 | 0 | +0.12(+1.29%) |
May 20, 2013 | 9.150 | 9.305 | 9.150 | 9.270 | 0 | +0.02(+0.22%) |
May 17, 2013 | 9.200 | 9.290 | 9.170 | 9.250 | 0 | -0.04(-0.43%) |
May 16, 2013 | 9.140 | 9.300 | 9.072 | 9.290 | 78,530 | +0.04(+0.43%) |
May 15, 2013 | 9.080 | 9.300 | 9.030 | 9.250 | 0 | +0.05(+0.54%) |
May 13, 2013 | 9.320 | 9.320 | 9.180 | 9.200 | 0 | -0.15(-1.60%) |
May 10, 2013 | 9.250 | 9.400 | 9.230 | 9.350 | 0 | +0.00(+0.00%) |
May 09, 2013 | 9.530 | 9.530 | 9.210 | 9.350 | 0 | -0.21(-2.20%) |
May 08, 2013 | 9.400 | 9.600 | 9.330 | 9.560 | 0 | +0.19(+2.03%) |
May 07, 2013 | 9.340 | 9.380 | 9.200 | 9.370 | 0 | +0.02(+0.21%) |
May 06, 2013 | 9.450 | 9.500 | 9.230 | 9.350 | 0 | +0.07(+0.75%) |
May 03, 2013 | 9.220 | 9.320 | 9.220 | 9.280 | 0 | +0.04(+0.43%) |
May 02, 2013 | 9.250 | 9.290 | 9.160 | 9.240 | 0 | -0.10(-1.07%) |
May 01, 2013 | 9.060 | 9.340 | 9.000 | 9.340 | 0 | +0.17(+1.85%) |
Apr 30, 2013 | 8.710 | 9.170 | 8.710 | 9.170 | 49,252 | +0.35(+3.97%) |
Apr 29, 2013 | 8.830 | 8.970 | 8.730 | 8.820 | 30,862 | -0.01(-0.11%) |
Apr 26, 2013 | 8.800 | 8.920 | 8.740 | 8.830 | 48,643 | -0.09(-1.01%) |
Apr 25, 2013 | 8.840 | 9.040 | 8.840 | 8.920 | 0 | +0.02(+0.22%) |
Apr 24, 2013 | 8.720 | 8.970 | 8.650 | 8.900 | 0 | +0.08(+0.91%) |
Apr 23, 2013 | 8.650 | 8.880 | 8.650 | 8.820 | 7,204 | +0.18(+2.08%) |
Apr 22, 2013 | 8.650 | 8.790 | 8.500 | 8.640 | 55,743 | -0.05(-0.58%) |
Apr 19, 2013 | 8.790 | 8.790 | 8.570 | 8.690 | 94,514 | -0.10(-1.14%) |
Apr 18, 2013 | 8.760 | 8.900 | 8.760 | 8.790 | 17,627 | +0.03(+0.34%) |
Apr 17, 2013 | 8.760 | 8.780 | 8.250 | 8.760 | 57,280 | -0.09(-1.02%) |
Apr 16, 2013 | 8.850 | 8.900 | 8.810 | 8.850 | 34,818 | -0.09(-1.01%) |
Apr 15, 2013 | 8.920 | 8.980 | 8.850 | 8.940 | 16,337 | -0.11(-1.22%) |
Apr 12, 2013 | 8.950 | 9.100 | 8.940 | 9.050 | 23,580 | +0.11(+1.23%) |
Apr 11, 2013 | 9.045 | 9.090 | 8.940 | 8.940 | 106,974 | -0.08(-0.89%) |
Apr 10, 2013 | 8.850 | 9.100 | 8.850 | 9.020 | 48,471 | +0.20(+2.27%) |
Apr 09, 2013 | 8.820 | 8.900 | 8.720 | 8.820 | 83,077 | +0.02(+0.23%) |
Apr 08, 2013 | 8.890 | 8.890 | 8.708 | 8.800 | 80,103 | -0.12(-1.35%) |
Apr 05, 2013 | 8.750 | 8.980 | 8.730 | 8.920 | 51,886 | +0.07(+0.79%) |
Apr 04, 2013 | 8.770 | 8.870 | 8.770 | 8.850 | 7,795 | +0.06(+0.68%) |
Apr 03, 2013 | 8.780 | 8.830 | 8.720 | 8.790 | 142,060 | +0.04(+0.46%) |
Apr 02, 2013 | 8.910 | 9.000 | 8.710 | 8.750 | 69,761 | -0.10(-1.13%) |