Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.420 | 8.485 | 8.360 | 8.374 | 56,642 | +0.04(+0.50%) |
Jun 26, 2013 | 8.198 | 8.346 | 8.198 | 8.332 | 61,841 | +0.10(+1.18%) |
Jun 25, 2013 | 8.138 | 8.240 | 7.907 | 8.235 | 227,412 | +0.18(+2.24%) |
Jun 24, 2013 | 8.013 | 8.083 | 7.962 | 8.055 | 108,599 | -0.01(-0.17%) |
Jun 21, 2013 | 8.194 | 8.212 | 8.027 | 8.069 | 164,666 | -0.14(-1.74%) |
Jun 20, 2013 | 8.508 | 8.527 | 8.189 | 8.212 | 236,380 | -0.34(-4.00%) |
Jun 19, 2013 | 8.661 | 8.661 | 8.522 | 8.554 | 101,634 | -0.06(-0.70%) |
Jun 18, 2013 | 8.564 | 8.656 | 8.545 | 8.614 | 129,761 | +0.05(+0.59%) |
Jun 17, 2013 | 8.554 | 8.666 | 8.527 | 8.564 | 177,722 | +0.05(+0.60%) |
Jun 14, 2013 | 8.540 | 8.568 | 8.483 | 8.513 | 94,402 | +0.00(+0.00%) |
Jun 13, 2013 | 8.466 | 8.527 | 8.277 | 8.513 | 129,763 | +0.08(+0.99%) |
Jun 12, 2013 | 8.536 | 8.554 | 8.416 | 8.429 | 112,189 | -0.10(-1.14%) |
Jun 11, 2013 | 8.582 | 8.629 | 8.527 | 8.527 | 83,139 | -0.13(-1.49%) |
Jun 10, 2013 | 8.675 | 8.693 | 8.610 | 8.656 | 134,292 | +0.05(+0.54%) |
Jun 07, 2013 | 8.499 | 8.647 | 8.499 | 8.610 | 108,308 | +0.09(+1.09%) |
Jun 06, 2013 | 8.462 | 8.545 | 8.439 | 8.517 | 83,642 | +0.09(+1.10%) |
Jun 05, 2013 | 8.388 | 8.568 | 8.388 | 8.425 | 144,426 | -0.01(-0.16%) |
Jun 04, 2013 | 8.716 | 8.725 | 8.397 | 8.439 | 242,282 | -0.17(-1.93%) |
Jun 03, 2013 | 8.675 | 8.753 | 8.545 | 8.605 | 164,059 | -0.12(-1.33%) |
May 31, 2013 | 8.836 | 8.906 | 8.693 | 8.721 | 154,673 | +0.01(+0.11%) |
May 30, 2013 | 8.846 | 8.855 | 8.670 | 8.712 | 149,236 | -0.09(-1.05%) |
May 29, 2013 | 8.873 | 8.878 | 8.767 | 8.804 | 116,147 | -0.06(-0.73%) |
May 28, 2013 | 8.947 | 9.003 | 8.836 | 8.869 | 113,747 | -0.06(-0.62%) |
May 24, 2013 | 8.915 | 8.924 | 8.867 | 8.924 | 45,145 | +0.02(+0.21%) |
May 23, 2013 | 9.007 | 9.007 | 8.809 | 8.906 | 165,482 | -0.10(-1.13%) |
May 22, 2013 | 8.989 | 9.132 | 8.962 | 9.007 | 181,310 | +0.05(+0.57%) |
May 21, 2013 | 9.021 | 9.142 | 8.929 | 8.957 | 224,905 | -0.00(-0.05%) |
May 20, 2013 | 9.044 | 9.081 | 8.961 | 8.961 | 161,987 | -0.08(-0.92%) |
May 17, 2013 | 9.081 | 9.081 | 8.929 | 9.044 | 112,445 | +0.02(+0.20%) |
May 16, 2013 | 9.063 | 9.063 | 9.007 | 9.026 | 58,616 | -0.02(-0.20%) |
May 15, 2013 | 9.017 | 9.058 | 8.984 | 9.044 | 101,768 | -0.03(-0.33%) |
May 13, 2013 | 9.123 | 9.123 | 9.058 | 9.075 | 79,819 | -0.15(-1.68%) |
May 10, 2013 | 9.248 | 9.248 | 9.155 | 9.229 | 94,856 | +0.00(+0.05%) |
May 09, 2013 | 9.248 | 9.248 | 9.202 | 9.225 | 289,532 | -0.02(-0.20%) |
May 08, 2013 | 9.239 | 9.243 | 9.114 | 9.243 | 107,246 | +0.04(+0.45%) |
May 07, 2013 | 9.248 | 9.248 | 9.202 | 9.202 | 109,315 | -0.02(-0.25%) |
May 06, 2013 | 9.229 | 9.229 | 9.179 | 9.225 | 84,761 | +0.02(+0.20%) |
May 03, 2013 | 9.183 | 9.220 | 9.137 | 9.206 | 84,324 | -0.00(-0.00%) |
May 02, 2013 | 9.179 | 9.229 | 9.118 | 9.206 | 104,547 | +0.03(+0.30%) |
May 01, 2013 | 9.220 | 9.220 | 9.160 | 9.179 | 85,967 | +0.02(+0.25%) |
Apr 30, 2013 | 9.174 | 9.179 | 9.109 | 9.155 | 130,518 | +0.05(+0.51%) |
Apr 29, 2013 | 9.174 | 9.211 | 9.100 | 9.109 | 96,839 | +0.02(+0.20%) |
Apr 26, 2013 | 9.095 | 9.132 | 9.077 | 9.091 | 59,739 | +0.01(+0.15%) |
Apr 25, 2013 | 9.165 | 9.179 | 9.063 | 9.077 | 211,579 | -0.02(-0.25%) |
Apr 24, 2013 | 9.105 | 9.155 | 9.072 | 9.100 | 78,143 | +0.05(+0.56%) |
Apr 23, 2013 | 9.091 | 9.155 | 8.998 | 9.049 | 195,132 | -0.02(-0.21%) |
Apr 22, 2013 | 9.105 | 9.179 | 9.068 | 9.068 | 111,753 | +0.01(+0.06%) |
Apr 19, 2013 | 9.017 | 9.063 | 9.015 | 9.063 | 80,113 | +0.08(+0.93%) |
Apr 18, 2013 | 9.068 | 9.068 | 8.956 | 8.980 | 86,560 | -0.08(-0.87%) |
Apr 17, 2013 | 9.031 | 9.068 | 8.954 | 9.058 | 116,755 | +0.05(+0.56%) |
Apr 16, 2013 | 8.980 | 9.017 | 8.933 | 9.007 | 77,500 | +0.07(+0.75%) |
Apr 15, 2013 | 9.109 | 9.109 | 8.924 | 8.940 | 147,361 | -0.16(-1.71%) |
Apr 12, 2013 | 9.118 | 9.137 | 8.994 | 9.095 | 173,068 | -0.02(-0.25%) |
Apr 11, 2013 | 9.058 | 9.174 | 9.058 | 9.118 | 102,200 | +0.03(+0.30%) |
Apr 10, 2013 | 9.188 | 9.188 | 9.077 | 9.091 | 113,221 | -0.02(-0.20%) |
Apr 09, 2013 | 9.017 | 9.225 | 8.980 | 9.109 | 261,720 | +0.10(+1.08%) |
Apr 08, 2013 | 9.017 | 9.063 | 8.929 | 9.012 | 108,413 | +0.07(+0.83%) |
Apr 05, 2013 | 8.933 | 9.044 | 8.915 | 8.938 | 130,527 | +0.00(+0.00%) |
Apr 04, 2013 | 8.994 | 9.003 | 8.902 | 8.938 | 123,107 | +0.01(+0.16%) |
Apr 03, 2013 | 9.072 | 9.072 | 8.924 | 8.924 | 109,008 | -0.13(-1.48%) |
Apr 02, 2013 | 9.058 | 9.068 | 8.995 | 9.058 | 89,581 | +0.08(+0.93%) |