Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.444 | 8.473 | 8.405 | 8.440 | 105,323 | +0.08(+0.91%) |
Jun 26, 2013 | 8.397 | 8.421 | 8.344 | 8.363 | 266,382 | +0.03(+0.34%) |
Jun 25, 2013 | 8.296 | 8.368 | 8.282 | 8.335 | 391,845 | +0.04(+0.46%) |
Jun 24, 2013 | 8.234 | 8.311 | 8.010 | 8.296 | 449,496 | -0.04(-0.52%) |
Jun 21, 2013 | 8.330 | 8.430 | 8.266 | 8.339 | 229,200 | +0.05(+0.63%) |
Jun 20, 2013 | 8.387 | 8.387 | 8.249 | 8.287 | 283,482 | -0.14(-1.64%) |
Jun 19, 2013 | 8.535 | 8.554 | 8.392 | 8.425 | 203,637 | -0.13(-1.56%) |
Jun 18, 2013 | 8.592 | 8.602 | 8.497 | 8.559 | 148,179 | -0.01(-0.11%) |
Jun 17, 2013 | 8.645 | 8.688 | 8.550 | 8.569 | 170,257 | -0.01(-0.17%) |
Jun 14, 2013 | 8.583 | 8.612 | 8.497 | 8.583 | 217,157 | +0.09(+1.01%) |
Jun 13, 2013 | 8.354 | 8.511 | 8.344 | 8.497 | 262,888 | +0.13(+1.60%) |
Jun 12, 2013 | 8.545 | 8.563 | 8.354 | 8.363 | 268,617 | -0.13(-1.57%) |
Jun 11, 2013 | 8.554 | 8.621 | 8.435 | 8.497 | 356,846 | -0.15(-1.77%) |
Jun 10, 2013 | 8.783 | 8.807 | 8.626 | 8.650 | 239,599 | -0.09(-0.98%) |
Jun 07, 2013 | 8.845 | 8.879 | 8.712 | 8.736 | 161,008 | -0.07(-0.76%) |
Jun 06, 2013 | 8.841 | 8.841 | 8.721 | 8.803 | 156,046 | -0.05(-0.54%) |
Jun 05, 2013 | 8.783 | 8.874 | 8.769 | 8.850 | 303,262 | +0.06(+0.71%) |
Jun 04, 2013 | 8.855 | 8.946 | 8.712 | 8.788 | 655,871 | -0.00(-0.05%) |
Jun 03, 2013 | 8.822 | 8.831 | 8.683 | 8.793 | 201,441 | +0.02(+0.22%) |
May 31, 2013 | 8.979 | 8.979 | 8.760 | 8.774 | 252,575 | -0.15(-1.71%) |
May 30, 2013 | 8.984 | 9.051 | 8.903 | 8.927 | 143,627 | -0.02(-0.21%) |
May 29, 2013 | 9.070 | 9.070 | 8.874 | 8.946 | 266,438 | -0.12(-1.37%) |
May 28, 2013 | 9.141 | 9.194 | 9.053 | 9.070 | 227,721 | -0.08(-0.89%) |
May 24, 2013 | 9.223 | 9.261 | 9.132 | 9.151 | 159,297 | -0.07(-0.78%) |
May 23, 2013 | 9.170 | 9.237 | 9.170 | 9.223 | 166,813 | +0.00(+0.05%) |
May 22, 2013 | 9.304 | 9.304 | 9.213 | 9.218 | 220,705 | -0.11(-1.23%) |
May 21, 2013 | 9.337 | 9.351 | 9.299 | 9.332 | 167,295 | +0.01(+0.15%) |
May 20, 2013 | 9.342 | 9.361 | 9.299 | 9.318 | 185,357 | -0.05(-0.51%) |
May 17, 2013 | 9.414 | 9.418 | 9.337 | 9.366 | 165,445 | -0.00(-0.05%) |
May 16, 2013 | 9.409 | 9.423 | 9.366 | 9.371 | 163,748 | -0.02(-0.25%) |
May 15, 2013 | 9.371 | 9.399 | 9.351 | 9.394 | 147,052 | +0.04(+0.46%) |
May 13, 2013 | 9.356 | 9.385 | 9.328 | 9.351 | 116,036 | -0.01(-0.15%) |
May 10, 2013 | 9.361 | 9.366 | 9.338 | 9.366 | 115,055 | +0.01(+0.10%) |
May 09, 2013 | 9.371 | 9.371 | 9.337 | 9.356 | 116,097 | +0.00(+0.00%) |
May 08, 2013 | 9.356 | 9.385 | 9.299 | 9.356 | 276,923 | +0.00(+0.00%) |
May 07, 2013 | 9.337 | 9.366 | 9.299 | 9.356 | 171,030 | +0.03(+0.31%) |
May 06, 2013 | 9.351 | 9.356 | 9.289 | 9.328 | 117,553 | -0.02(-0.26%) |
May 03, 2013 | 9.371 | 9.366 | 9.275 | 9.351 | 191,895 | -0.00(-0.05%) |
May 02, 2013 | 9.371 | 9.390 | 9.285 | 9.356 | 168,801 | +0.00(+0.00%) |
May 01, 2013 | 9.323 | 9.356 | 9.299 | 9.356 | 260,740 | +0.03(+0.36%) |
Apr 30, 2013 | 9.309 | 9.323 | 9.246 | 9.323 | 198,844 | +0.01(+0.15%) |
Apr 29, 2013 | 9.304 | 9.313 | 9.275 | 9.309 | 176,537 | +0.01(+0.10%) |
Apr 26, 2013 | 9.256 | 9.299 | 9.248 | 9.299 | 199,589 | +0.05(+0.52%) |
Apr 25, 2013 | 9.251 | 9.251 | 9.175 | 9.251 | 171,290 | +0.01(+0.10%) |
Apr 24, 2013 | 9.175 | 9.242 | 9.156 | 9.242 | 184,519 | +0.07(+0.78%) |
Apr 23, 2013 | 9.156 | 9.175 | 9.137 | 9.170 | 137,248 | +0.07(+0.73%) |
Apr 22, 2013 | 9.156 | 9.165 | 9.098 | 9.103 | 136,065 | -0.04(-0.42%) |
Apr 19, 2013 | 9.156 | 9.175 | 9.103 | 9.142 | 230,258 | -0.00(-0.05%) |
Apr 18, 2013 | 9.079 | 9.146 | 9.027 | 9.146 | 280,411 | +0.09(+0.95%) |
Apr 17, 2013 | 9.070 | 9.098 | 9.032 | 9.060 | 144,057 | -0.07(-0.73%) |
Apr 16, 2013 | 9.137 | 9.151 | 9.098 | 9.127 | 133,224 | +0.05(+0.58%) |
Apr 15, 2013 | 9.170 | 9.170 | 9.075 | 9.075 | 129,418 | -0.09(-0.99%) |
Apr 12, 2013 | 9.156 | 9.189 | 9.151 | 9.165 | 130,635 | +0.02(+0.21%) |
Apr 11, 2013 | 9.199 | 9.199 | 9.127 | 9.146 | 129,453 | -0.02(-0.26%) |
Apr 10, 2013 | 9.161 | 9.175 | 9.146 | 9.170 | 193,608 | +0.02(+0.21%) |
Apr 09, 2013 | 9.118 | 9.151 | 9.103 | 9.151 | 167,884 | +0.09(+1.00%) |
Apr 08, 2013 | 9.118 | 9.118 | 9.036 | 9.061 | 149,968 | -0.04(-0.41%) |
Apr 05, 2013 | 9.098 | 9.156 | 9.056 | 9.098 | 191,983 | -0.03(-0.31%) |
Apr 04, 2013 | 9.118 | 9.137 | 9.070 | 9.127 | 130,182 | +0.03(+0.31%) |
Apr 03, 2013 | 9.079 | 9.103 | 9.003 | 9.098 | 212,810 | -0.02(-0.21%) |
Apr 02, 2013 | 9.094 | 9.132 | 9.079 | 9.118 | 198,613 | +0.00(+0.05%) |