Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.138 | 9.142 | 8.597 | 8.988 | 9,365 | +0.00(+0.00%) |
Jun 27, 2013 | 8.928 | 9.150 | 8.897 | 8.988 | 19,814 | +0.28(+3.27%) |
Jun 26, 2013 | 8.423 | 8.869 | 8.423 | 8.703 | 4,196 | +0.29(+3.39%) |
Jun 25, 2013 | 8.449 | 8.645 | 8.394 | 8.417 | 8,542 | -0.03(-0.37%) |
Jun 24, 2013 | 8.834 | 8.834 | 8.441 | 8.449 | 8,840 | -0.17(-1.92%) |
Jun 21, 2013 | 8.739 | 8.846 | 8.449 | 8.614 | 5,463 | +0.04(+0.46%) |
Jun 20, 2013 | 8.567 | 8.739 | 8.425 | 8.574 | 15,217 | -0.17(-1.93%) |
Jun 19, 2013 | 8.645 | 8.743 | 8.645 | 8.743 | 2,672 | -0.10(-1.16%) |
Jun 18, 2013 | 8.453 | 8.846 | 8.453 | 8.846 | 13,031 | +0.22(+2.55%) |
Jun 17, 2013 | 8.562 | 8.645 | 8.559 | 8.625 | 10,204 | -0.04(-0.41%) |
Jun 14, 2013 | 8.586 | 8.692 | 8.559 | 8.661 | 4,662 | -0.07(-0.77%) |
Jun 13, 2013 | 8.567 | 8.743 | 8.547 | 8.728 | 1,926 | -0.12(-1.33%) |
Jun 12, 2013 | 8.842 | 8.845 | 8.633 | 8.845 | 2,687 | +0.29(+3.35%) |
Jun 11, 2013 | 8.606 | 8.845 | 8.559 | 8.559 | 1,537 | +0.01(+0.14%) |
Jun 10, 2013 | 8.449 | 8.684 | 8.449 | 8.547 | 3,964 | +0.10(+1.16%) |
Jun 07, 2013 | 8.928 | 8.999 | 8.449 | 8.449 | 21,722 | -0.31(-3.54%) |
Jun 06, 2013 | 8.904 | 8.923 | 8.759 | 8.759 | 3,397 | +0.03(+0.32%) |
Jun 05, 2013 | 8.881 | 8.960 | 8.315 | 8.732 | 25,379 | -0.18(-2.02%) |
Jun 04, 2013 | 8.751 | 9.017 | 8.743 | 8.912 | 16,551 | +0.04(+0.43%) |
Jun 03, 2013 | 9.329 | 9.329 | 8.818 | 8.873 | 13,970 | -0.60(-6.35%) |
May 31, 2013 | 9.423 | 9.474 | 9.109 | 9.474 | 7,138 | +0.22(+2.35%) |
May 30, 2013 | 9.745 | 9.745 | 9.257 | 9.257 | 15,945 | -0.19(-2.01%) |
May 29, 2013 | 9.686 | 9.686 | 9.427 | 9.447 | 16,161 | -0.13(-1.33%) |
May 28, 2013 | 9.825 | 9.898 | 9.558 | 9.574 | 8,460 | -0.34(-3.44%) |
May 24, 2013 | 9.691 | 9.963 | 9.593 | 9.915 | 5,356 | +0.20(+2.01%) |
May 23, 2013 | 9.840 | 9.996 | 9.679 | 9.720 | 10,195 | -0.12(-1.23%) |
May 22, 2013 | 10.02 | 10.04 | 9.801 | 9.840 | 10,419 | -0.18(-1.76%) |
May 21, 2013 | 9.801 | 10.02 | 9.797 | 10.02 | 7,950 | +0.04(+0.43%) |
May 20, 2013 | 9.989 | 10.04 | 9.974 | 9.974 | 5,902 | +0.00(+0.04%) |
May 17, 2013 | 9.938 | 9.970 | 9.879 | 9.970 | 4,040 | +0.06(+0.61%) |
May 16, 2013 | 9.879 | 9.933 | 9.801 | 9.910 | 13,501 | -0.19(-1.84%) |
May 15, 2013 | 9.801 | 10.15 | 9.801 | 10.10 | 21,375 | +0.19(+1.92%) |
May 13, 2013 | 9.809 | 9.909 | 9.809 | 9.905 | 7,210 | +0.00(+0.01%) |
May 10, 2013 | 9.821 | 9.904 | 9.727 | 9.904 | 12,327 | +0.05(+0.53%) |
May 09, 2013 | 9.836 | 9.997 | 9.836 | 9.852 | 18,441 | -0.08(-0.83%) |
May 08, 2013 | 9.836 | 9.958 | 9.836 | 9.934 | 31,925 | +0.06(+0.64%) |
May 07, 2013 | 9.821 | 9.919 | 9.821 | 9.872 | 37,717 | +0.03(+0.28%) |
May 06, 2013 | 9.844 | 9.844 | 9.801 | 9.844 | 13,092 | +0.04(+0.40%) |
May 03, 2013 | 9.840 | 9.840 | 9.805 | 9.805 | 8,228 | -0.03(-0.32%) |
May 02, 2013 | 9.840 | 9.868 | 9.801 | 9.836 | 4,846 | +0.03(+0.28%) |
May 01, 2013 | 9.774 | 9.876 | 9.774 | 9.809 | 14,740 | -0.09(-0.86%) |
Apr 30, 2013 | 9.899 | 10.02 | 9.801 | 9.894 | 13,029 | -0.12(-1.22%) |
Apr 29, 2013 | 9.746 | 10.02 | 9.746 | 10.02 | 12,417 | +0.22(+2.20%) |
Apr 26, 2013 | 9.854 | 9.854 | 9.785 | 9.801 | 1,415 | -0.01(-0.08%) |
Apr 25, 2013 | 9.941 | 9.941 | 9.736 | 9.809 | 12,886 | -0.02(-0.20%) |
Apr 24, 2013 | 9.828 | 9.891 | 9.533 | 9.828 | 3,596 | -0.13(-1.33%) |
Apr 23, 2013 | 9.874 | 9.961 | 9.571 | 9.961 | 71,908 | +0.07(+0.75%) |
Apr 22, 2013 | 9.653 | 9.941 | 9.653 | 9.887 | 6,823 | +0.25(+2.54%) |
Apr 19, 2013 | 9.529 | 9.795 | 9.517 | 9.642 | 15,761 | +0.12(+1.31%) |
Apr 18, 2013 | 9.474 | 9.731 | 9.466 | 9.517 | 14,225 | +0.04(+0.42%) |
Apr 17, 2013 | 9.490 | 9.731 | 9.400 | 9.477 | 4,210 | -0.16(-1.62%) |
Apr 16, 2013 | 9.548 | 9.770 | 9.038 | 9.634 | 13,950 | -0.10(-1.00%) |
Apr 15, 2013 | 9.976 | 9.976 | 9.646 | 9.731 | 12,000 | -0.27(-2.72%) |
Apr 12, 2013 | 9.743 | 10.00 | 9.739 | 10.00 | 7,016 | +0.14(+1.38%) |
Apr 11, 2013 | 9.536 | 9.867 | 9.373 | 9.867 | 27,823 | +0.41(+4.32%) |
Apr 10, 2013 | 9.517 | 9.521 | 9.361 | 9.459 | 6,946 | +0.04(+0.41%) |
Apr 09, 2013 | 9.587 | 9.587 | 9.361 | 9.420 | 8,557 | -0.20(-2.10%) |
Apr 08, 2013 | 9.525 | 9.630 | 8.890 | 9.622 | 12,226 | +0.26(+2.83%) |
Apr 05, 2013 | 9.350 | 9.614 | 9.334 | 9.357 | 14,320 | +0.02(+0.17%) |
Apr 04, 2013 | 9.206 | 9.494 | 9.128 | 9.342 | 7,339 | -0.00(-0.04%) |
Apr 03, 2013 | 9.494 | 9.494 | 9.147 | 9.345 | 5,698 | -0.20(-2.04%) |
Apr 02, 2013 | 9.466 | 9.556 | 9.163 | 9.540 | 11,013 | +0.09(+0.91%) |