Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.152 | 8.152 | 8.031 | 8.106 | 30,095 | +0.01(+0.07%) |
Jun 27, 2013 | 7.887 | 8.101 | 7.887 | 8.101 | 35,929 | +0.19(+2.41%) |
Jun 26, 2013 | 7.639 | 7.927 | 7.639 | 7.910 | 67,146 | +0.31(+4.02%) |
Jun 25, 2013 | 7.593 | 7.696 | 7.541 | 7.604 | 38,305 | -0.07(-0.90%) |
Jun 24, 2013 | 7.789 | 7.789 | 7.512 | 7.674 | 33,640 | -0.09(-1.12%) |
Jun 21, 2013 | 7.824 | 7.945 | 7.737 | 7.760 | 51,984 | -0.05(-0.66%) |
Jun 20, 2013 | 7.939 | 7.939 | 7.812 | 7.812 | 20,282 | -0.13(-1.67%) |
Jun 19, 2013 | 7.985 | 8.014 | 7.939 | 7.945 | 32,721 | -0.05(-0.58%) |
Jun 18, 2013 | 7.971 | 8.034 | 7.936 | 7.991 | 31,788 | -0.02(-0.24%) |
Jun 17, 2013 | 8.154 | 8.206 | 8.011 | 8.011 | 85,153 | -0.14(-1.69%) |
Jun 14, 2013 | 8.062 | 8.171 | 8.062 | 8.148 | 30,203 | +0.09(+1.14%) |
Jun 13, 2013 | 8.091 | 8.143 | 7.936 | 8.056 | 62,338 | -0.09(-1.06%) |
Jun 12, 2013 | 8.085 | 8.160 | 7.867 | 8.143 | 108,669 | +0.11(+1.43%) |
Jun 11, 2013 | 8.039 | 8.097 | 8.011 | 8.028 | 71,730 | -0.17(-2.10%) |
Jun 10, 2013 | 8.286 | 8.286 | 8.200 | 8.200 | 24,031 | -0.15(-1.79%) |
Jun 07, 2013 | 8.349 | 8.361 | 8.315 | 8.349 | 26,533 | +0.01(+0.07%) |
Jun 06, 2013 | 8.269 | 8.344 | 8.240 | 8.344 | 23,243 | +0.09(+1.11%) |
Jun 05, 2013 | 8.217 | 8.303 | 8.208 | 8.252 | 40,970 | -0.00(-0.03%) |
Jun 04, 2013 | 8.217 | 8.280 | 8.103 | 8.254 | 57,454 | +0.08(+1.01%) |
Jun 03, 2013 | 8.407 | 8.412 | 8.103 | 8.171 | 107,646 | -0.27(-3.20%) |
May 31, 2013 | 8.556 | 8.556 | 8.418 | 8.441 | 37,449 | -0.10(-1.14%) |
May 30, 2013 | 8.544 | 8.567 | 8.533 | 8.539 | 20,546 | -0.02(-0.20%) |
May 29, 2013 | 8.585 | 8.585 | 8.516 | 8.556 | 21,926 | -0.05(-0.53%) |
May 28, 2013 | 8.739 | 8.739 | 8.602 | 8.602 | 19,368 | -0.13(-1.45%) |
May 24, 2013 | 8.751 | 8.751 | 8.694 | 8.728 | 14,309 | +0.03(+0.33%) |
May 23, 2013 | 8.751 | 8.768 | 8.671 | 8.699 | 33,403 | -0.05(-0.59%) |
May 22, 2013 | 8.751 | 8.791 | 8.734 | 8.751 | 20,310 | +0.01(+0.07%) |
May 21, 2013 | 8.814 | 8.814 | 8.728 | 8.745 | 21,809 | -0.03(-0.29%) |
May 20, 2013 | 8.771 | 8.799 | 8.719 | 8.771 | 35,325 | +0.02(+0.20%) |
May 17, 2013 | 8.782 | 8.794 | 8.714 | 8.754 | 12,955 | +0.01(+0.13%) |
May 16, 2013 | 8.714 | 8.782 | 8.714 | 8.742 | 22,264 | -0.03(-0.39%) |
May 15, 2013 | 8.851 | 8.851 | 8.708 | 8.776 | 31,346 | -0.02(-0.26%) |
May 13, 2013 | 8.959 | 8.959 | 8.799 | 8.799 | 28,398 | -0.13(-1.47%) |
May 10, 2013 | 8.988 | 9.022 | 8.919 | 8.931 | 24,556 | -0.06(-0.64%) |
May 09, 2013 | 9.016 | 9.016 | 8.976 | 8.988 | 25,475 | -0.03(-0.38%) |
May 08, 2013 | 9.022 | 9.033 | 8.976 | 9.022 | 23,712 | +0.04(+0.45%) |
May 07, 2013 | 8.919 | 9.011 | 8.902 | 8.982 | 50,429 | +0.04(+0.45%) |
May 06, 2013 | 8.925 | 8.942 | 8.919 | 8.942 | 27,242 | +0.04(+0.45%) |
May 03, 2013 | 8.925 | 8.913 | 8.896 | 8.902 | 13,968 | -0.01(-0.13%) |
May 02, 2013 | 8.936 | 8.936 | 8.885 | 8.913 | 17,006 | +0.05(+0.52%) |
May 01, 2013 | 8.942 | 8.942 | 8.868 | 8.868 | 11,668 | -0.04(-0.45%) |
Apr 30, 2013 | 8.879 | 8.931 | 8.839 | 8.908 | 50,286 | +0.06(+0.71%) |
Apr 29, 2013 | 8.845 | 8.874 | 8.834 | 8.845 | 18,757 | -0.01(-0.06%) |
Apr 26, 2013 | 8.874 | 8.851 | 8.839 | 8.851 | 11,582 | +0.01(+0.06%) |
Apr 25, 2013 | 8.839 | 8.879 | 8.822 | 8.845 | 18,087 | +0.01(+0.06%) |
Apr 24, 2013 | 8.851 | 8.872 | 8.839 | 8.839 | 26,369 | -0.01(-0.13%) |
Apr 23, 2013 | 8.788 | 8.851 | 8.759 | 8.851 | 93,280 | +0.10(+1.11%) |
Apr 22, 2013 | 8.736 | 8.771 | 8.736 | 8.754 | 13,237 | -0.01(-0.07%) |
Apr 19, 2013 | 8.782 | 8.782 | 8.731 | 8.759 | 15,453 | +0.00(+0.04%) |
Apr 18, 2013 | 8.648 | 8.756 | 8.643 | 8.756 | 82,762 | +0.11(+1.25%) |
Apr 17, 2013 | 8.637 | 8.665 | 8.620 | 8.648 | 18,288 | -0.03(-0.33%) |
Apr 16, 2013 | 8.648 | 8.711 | 8.625 | 8.677 | 18,653 | +0.01(+0.07%) |
Apr 15, 2013 | 8.637 | 8.677 | 8.631 | 8.671 | 19,765 | -0.00(-0.05%) |
Apr 12, 2013 | 8.677 | 8.694 | 8.654 | 8.675 | 22,438 | +0.02(+0.27%) |
Apr 11, 2013 | 8.699 | 8.699 | 8.637 | 8.652 | 15,240 | -0.01(-0.16%) |
Apr 10, 2013 | 8.694 | 8.694 | 8.643 | 8.665 | 21,690 | -0.02(-0.20%) |
Apr 09, 2013 | 8.688 | 8.705 | 8.654 | 8.682 | 17,160 | +0.02(+0.20%) |
Apr 08, 2013 | 8.688 | 8.688 | 8.660 | 8.665 | 12,303 | +0.01(+0.07%) |
Apr 05, 2013 | 8.586 | 8.711 | 8.586 | 8.659 | 41,361 | +0.05(+0.63%) |
Apr 04, 2013 | 8.569 | 8.614 | 8.569 | 8.605 | 22,053 | +0.02(+0.29%) |
Apr 03, 2013 | 8.597 | 8.631 | 8.529 | 8.580 | 22,243 | -0.05(-0.53%) |
Apr 02, 2013 | 8.620 | 8.625 | 8.574 | 8.625 | 40,072 | +0.03(+0.33%) |