Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.618 | 8.618 | 8.359 | 8.471 | 99,675 | +0.08(+0.98%) |
Jun 26, 2013 | 8.342 | 8.562 | 8.310 | 8.389 | 153,426 | +0.14(+1.72%) |
Jun 25, 2013 | 8.510 | 8.557 | 8.247 | 8.247 | 168,865 | -0.22(-2.60%) |
Jun 24, 2013 | 8.312 | 8.540 | 8.273 | 8.467 | 189,049 | +0.10(+1.24%) |
Jun 21, 2013 | 8.165 | 8.415 | 8.141 | 8.363 | 159,941 | +0.23(+2.86%) |
Jun 20, 2013 | 8.316 | 8.316 | 8.122 | 8.131 | 219,304 | -0.19(-2.23%) |
Jun 19, 2013 | 8.372 | 8.372 | 8.277 | 8.316 | 96,104 | -0.00(-0.05%) |
Jun 18, 2013 | 8.307 | 8.342 | 8.273 | 8.320 | 124,643 | +0.01(+0.10%) |
Jun 17, 2013 | 8.437 | 8.437 | 8.273 | 8.312 | 83,353 | -0.08(-0.92%) |
Jun 14, 2013 | 8.510 | 8.510 | 8.277 | 8.389 | 90,571 | -0.12(-1.47%) |
Jun 13, 2013 | 8.402 | 8.514 | 8.320 | 8.514 | 99,337 | +0.11(+1.28%) |
Jun 12, 2013 | 8.389 | 8.406 | 8.273 | 8.406 | 78,045 | +0.06(+0.72%) |
Jun 11, 2013 | 8.294 | 8.372 | 8.238 | 8.346 | 126,124 | +0.07(+0.83%) |
Jun 10, 2013 | 8.316 | 8.342 | 8.234 | 8.277 | 142,797 | +0.00(+0.00%) |
Jun 07, 2013 | 8.277 | 8.303 | 8.238 | 8.277 | 153,503 | +0.00(+0.00%) |
Jun 06, 2013 | 8.316 | 8.337 | 8.273 | 8.277 | 118,087 | -0.02(-0.21%) |
Jun 05, 2013 | 8.449 | 8.449 | 8.273 | 8.294 | 139,661 | -0.09(-1.08%) |
Jun 04, 2013 | 8.467 | 8.501 | 8.385 | 8.385 | 101,100 | -0.05(-0.61%) |
Jun 03, 2013 | 8.389 | 8.462 | 8.244 | 8.437 | 130,150 | +0.09(+1.03%) |
May 31, 2013 | 8.467 | 8.475 | 8.251 | 8.350 | 262,077 | -0.09(-1.07%) |
May 30, 2013 | 8.557 | 8.635 | 8.406 | 8.441 | 158,365 | -0.09(-1.09%) |
May 29, 2013 | 8.829 | 8.855 | 8.518 | 8.534 | 149,769 | -0.30(-3.34%) |
May 28, 2013 | 8.932 | 8.997 | 8.803 | 8.829 | 112,818 | -0.11(-1.21%) |
May 24, 2013 | 8.863 | 9.027 | 8.824 | 8.936 | 120,514 | +0.07(+0.83%) |
May 23, 2013 | 8.807 | 8.898 | 8.799 | 8.863 | 151,314 | +0.09(+1.08%) |
May 22, 2013 | 8.932 | 9.005 | 8.747 | 8.768 | 146,700 | -0.13(-1.45%) |
May 21, 2013 | 8.911 | 8.945 | 8.842 | 8.898 | 93,725 | +0.02(+0.19%) |
May 20, 2013 | 8.837 | 8.880 | 8.824 | 8.880 | 144,291 | +0.07(+0.83%) |
May 17, 2013 | 8.794 | 8.859 | 8.772 | 8.807 | 76,748 | +0.06(+0.69%) |
May 16, 2013 | 8.902 | 8.949 | 8.734 | 8.747 | 179,308 | -0.16(-1.84%) |
May 15, 2013 | 9.048 | 9.061 | 8.859 | 8.911 | 129,953 | -0.09(-0.95%) |
May 13, 2013 | 8.880 | 9.001 | 8.850 | 8.996 | 129,877 | +0.12(+1.35%) |
May 10, 2013 | 8.803 | 8.876 | 8.803 | 8.876 | 107,866 | +0.10(+1.11%) |
May 09, 2013 | 8.846 | 8.850 | 8.755 | 8.779 | 96,092 | -0.06(-0.66%) |
May 08, 2013 | 8.833 | 8.842 | 8.803 | 8.837 | 114,905 | -0.01(-0.15%) |
May 07, 2013 | 8.833 | 8.863 | 8.794 | 8.850 | 122,870 | +0.06(+0.64%) |
May 06, 2013 | 8.773 | 8.794 | 8.747 | 8.794 | 70,841 | +0.03(+0.34%) |
May 03, 2013 | 8.742 | 8.794 | 8.691 | 8.764 | 88,278 | +0.07(+0.84%) |
May 02, 2013 | 8.699 | 8.747 | 8.643 | 8.691 | 89,573 | -0.00(-0.05%) |
May 01, 2013 | 8.600 | 8.704 | 8.557 | 8.695 | 113,614 | +0.11(+1.25%) |
Apr 30, 2013 | 8.618 | 8.622 | 8.553 | 8.587 | 113,111 | -0.03(-0.35%) |
Apr 29, 2013 | 8.656 | 8.661 | 8.574 | 8.618 | 129,438 | -0.04(-0.45%) |
Apr 26, 2013 | 8.712 | 8.721 | 8.596 | 8.656 | 133,458 | -0.06(-0.64%) |
Apr 25, 2013 | 8.742 | 8.755 | 8.674 | 8.712 | 110,189 | -0.07(-0.79%) |
Apr 24, 2013 | 8.773 | 8.804 | 8.734 | 8.781 | 87,732 | +0.01(+0.15%) |
Apr 23, 2013 | 8.820 | 8.833 | 8.734 | 8.768 | 129,438 | -0.02(-0.20%) |
Apr 22, 2013 | 8.837 | 8.850 | 8.730 | 8.786 | 158,479 | -0.05(-0.54%) |
Apr 19, 2013 | 8.850 | 8.867 | 8.768 | 8.833 | 131,752 | -0.01(-0.15%) |
Apr 18, 2013 | 8.807 | 8.855 | 8.781 | 8.846 | 92,634 | +0.07(+0.79%) |
Apr 17, 2013 | 8.747 | 8.790 | 8.725 | 8.777 | 97,888 | +0.06(+0.74%) |
Apr 16, 2013 | 8.717 | 8.781 | 8.686 | 8.712 | 106,682 | -0.05(-0.59%) |
Apr 15, 2013 | 8.816 | 8.820 | 8.717 | 8.764 | 82,847 | -0.03(-0.29%) |
Apr 12, 2013 | 8.790 | 8.824 | 8.763 | 8.790 | 76,567 | -0.03(-0.29%) |
Apr 11, 2013 | 8.704 | 8.863 | 8.691 | 8.816 | 129,366 | +0.12(+1.34%) |
Apr 10, 2013 | 8.777 | 8.777 | 8.643 | 8.699 | 205,200 | -0.05(-0.54%) |
Apr 09, 2013 | 8.846 | 8.867 | 8.704 | 8.747 | 128,113 | -0.10(-1.12%) |
Apr 08, 2013 | 8.833 | 8.885 | 8.811 | 8.846 | 114,148 | +0.05(+0.54%) |
Apr 05, 2013 | 8.725 | 8.855 | 8.725 | 8.799 | 110,637 | +0.08(+0.89%) |
Apr 04, 2013 | 8.747 | 8.802 | 8.665 | 8.721 | 162,772 | +0.03(+0.40%) |
Apr 03, 2013 | 8.829 | 8.872 | 8.669 | 8.686 | 204,181 | -0.12(-1.42%) |
Apr 02, 2013 | 8.855 | 8.919 | 8.734 | 8.811 | 119,681 | +0.00(+0.00%) |