Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.170 | 6.170 | 6.170 | 0 | +0.76(+14.05%) | |
Jun 26, 2013 | 5.500 | 5.780 | 5.410 | 5.410 | 611,663 | -0.58(-9.68%) |
Jun 25, 2013 | 6.280 | 6.320 | 5.820 | 5.990 | 328,814 | -0.26(-4.16%) |
Jun 24, 2013 | 6.410 | 6.470 | 6.200 | 6.250 | 288,377 | -0.35(-5.30%) |
Jun 21, 2013 | 6.800 | 6.920 | 6.460 | 6.600 | 2,023,609 | -0.19(-2.80%) |
Jun 20, 2013 | 6.750 | 6.950 | 6.530 | 6.790 | 516,187 | -0.38(-5.30%) |
Jun 19, 2013 | 7.340 | 7.370 | 7.105 | 7.170 | 238,269 | -0.13(-1.78%) |
Jun 18, 2013 | 7.400 | 7.400 | 7.170 | 7.300 | 193,289 | -0.15(-2.01%) |
Jun 17, 2013 | 7.560 | 7.560 | 7.320 | 7.450 | 109,197 | -0.11(-1.46%) |
Jun 14, 2013 | 7.490 | 7.590 | 7.330 | 7.560 | 134,846 | +0.03(+0.40%) |
Jun 13, 2013 | 7.410 | 7.540 | 7.290 | 7.530 | 99,495 | +0.13(+1.76%) |
Jun 12, 2013 | 7.450 | 7.600 | 7.400 | 7.400 | 165,676 | -0.01(-0.13%) |
Jun 11, 2013 | 7.520 | 7.700 | 7.350 | 7.410 | 248,450 | -0.40(-5.12%) |
Jun 10, 2013 | 7.800 | 7.930 | 7.690 | 7.810 | 227,843 | -0.01(-0.13%) |
Jun 07, 2013 | 7.990 | 8.150 | 7.810 | 7.820 | 184,952 | -0.41(-4.98%) |
Jun 06, 2013 | 8.150 | 8.330 | 8.100 | 8.230 | 262,379 | +0.02(+0.24%) |
Jun 05, 2013 | 8.300 | 8.440 | 8.210 | 8.210 | 165,674 | -0.05(-0.61%) |
Jun 04, 2013 | 8.220 | 8.320 | 8.000 | 8.260 | 162,114 | -0.08(-0.96%) |
Jun 03, 2013 | 7.860 | 8.380 | 7.850 | 8.340 | 442,979 | +0.43(+5.44%) |
May 31, 2013 | 7.760 | 7.910 | 7.480 | 7.910 | 1,320,763 | +0.16(+2.06%) |
May 30, 2013 | 7.700 | 7.840 | 7.540 | 7.750 | 306,377 | +0.37(+5.01%) |
May 29, 2013 | 7.230 | 7.440 | 7.000 | 7.380 | 956,640 | +0.11(+1.51%) |
May 28, 2013 | 7.450 | 7.460 | 7.200 | 7.270 | 291,883 | -0.19(-2.55%) |
May 27, 2013 | 7.350 | 7.480 | 7.350 | 7.460 | 24,784 | +0.11(+1.50%) |
May 24, 2013 | 7.350 | 7.410 | 7.200 | 7.350 | 119,443 | -0.05(-0.68%) |
May 23, 2013 | 7.450 | 7.450 | 7.010 | 7.400 | 262,128 | +0.17(+2.35%) |
May 22, 2013 | 7.020 | 7.440 | 6.990 | 7.230 | 577,367 | +0.30(+4.33%) |
May 21, 2013 | 6.800 | 7.090 | 6.800 | 6.930 | 240,542 | +0.09(+1.32%) |
May 17, 2013 | 6.840 | 6.840 | 6.840 | 0 | -0.15(-2.15%) | |
May 16, 2013 | 6.850 | 7.220 | 6.670 | 6.990 | 361,706 | -0.01(-0.14%) |
May 15, 2013 | 7.490 | 7.490 | 6.990 | 7.000 | 192,705 | -0.66(-8.62%) |
May 13, 2013 | 7.700 | 7.740 | 7.580 | 7.660 | 70,963 | -0.13(-1.67%) |
May 10, 2013 | 7.350 | 7.830 | 7.210 | 7.790 | 222,998 | +0.30(+4.01%) |
May 09, 2013 | 7.550 | 7.680 | 7.400 | 7.490 | 424,832 | -0.22(-2.85%) |
May 08, 2013 | 7.430 | 7.740 | 7.430 | 7.710 | 118,691 | +0.34(+4.61%) |
May 07, 2013 | 7.720 | 7.720 | 7.370 | 7.370 | 155,321 | -0.51(-6.47%) |
May 06, 2013 | 7.800 | 7.910 | 7.700 | 7.880 | 145,439 | +0.09(+1.16%) |
May 03, 2013 | 7.890 | 8.050 | 7.700 | 7.790 | 128,174 | -0.13(-1.64%) |
May 02, 2013 | 7.970 | 8.100 | 7.840 | 7.920 | 97,443 | +0.09(+1.15%) |
May 01, 2013 | 7.820 | 7.940 | 7.600 | 7.830 | 303,778 | -0.31(-3.81%) |
Apr 30, 2013 | 7.940 | 8.250 | 7.670 | 8.140 | 338,039 | +0.09(+1.12%) |
Apr 29, 2013 | 8.080 | 8.250 | 7.980 | 8.050 | 119,249 | +0.11(+1.39%) |
Apr 26, 2013 | 8.410 | 8.450 | 7.600 | 7.940 | 217,830 | -0.42(-5.02%) |
Apr 25, 2013 | 8.490 | 8.780 | 8.150 | 8.360 | 405,143 | +0.32(+3.98%) |
Apr 24, 2013 | 7.610 | 8.120 | 7.490 | 8.040 | 289,255 | +0.56(+7.49%) |
Apr 23, 2013 | 7.640 | 7.640 | 7.120 | 7.480 | 415,738 | -0.18(-2.35%) |
Apr 22, 2013 | 7.700 | 7.700 | 7.300 | 7.660 | 168,195 | +0.39(+5.36%) |
Apr 19, 2013 | 7.400 | 7.670 | 7.190 | 7.270 | 409,129 | +0.03(+0.41%) |
Apr 18, 2013 | 6.510 | 7.270 | 6.470 | 7.240 | 585,215 | +0.64(+9.70%) |
Apr 17, 2013 | 7.010 | 7.100 | 6.470 | 6.600 | 551,095 | -0.47(-6.65%) |
Apr 16, 2013 | 7.450 | 7.510 | 7.030 | 7.070 | 609,377 | -0.11(-1.53%) |
Apr 15, 2013 | 7.050 | 7.520 | 7.030 | 7.180 | 878,398 | -1.09(-13.18%) |
Apr 12, 2013 | 8.700 | 8.720 | 8.110 | 8.270 | 733,725 | -0.72(-8.01%) |
Apr 11, 2013 | 9.000 | 9.100 | 8.910 | 8.990 | 136,363 | -0.17(-1.86%) |
Apr 10, 2013 | 9.400 | 9.440 | 9.010 | 9.160 | 123,125 | -0.29(-3.07%) |
Apr 09, 2013 | 9.140 | 9.500 | 9.040 | 9.450 | 263,064 | +0.35(+3.85%) |
Apr 08, 2013 | 9.270 | 9.350 | 8.970 | 9.100 | 89,910 | -0.27(-2.88%) |
Apr 05, 2013 | 9.300 | 9.550 | 9.250 | 9.370 | 231,439 | +0.25(+2.74%) |
Apr 04, 2013 | 8.690 | 9.140 | 8.340 | 9.120 | 316,042 | +0.43(+4.95%) |
Apr 03, 2013 | 9.000 | 9.020 | 8.410 | 8.690 | 324,242 | -0.33(-3.66%) |
Apr 02, 2013 | 9.240 | 9.310 | 9.020 | 9.020 | 170,009 | -0.33(-3.53%) |