Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 7.910 | 8.330 | 7.690 | 8.240 | 617,290 | +0.32(+4.04%) |
Jun 27, 2013 | 7.820 | 7.970 | 7.800 | 7.920 | 0 | +0.16(+2.06%) |
Jun 26, 2013 | 7.690 | 7.830 | 7.580 | 7.760 | 0 | +0.13(+1.70%) |
Jun 25, 2013 | 7.920 | 7.920 | 7.520 | 7.630 | 0 | -0.21(-2.68%) |
Jun 24, 2013 | 7.860 | 7.900 | 7.710 | 7.840 | 0 | -0.15(-1.88%) |
Jun 21, 2013 | 7.580 | 8.100 | 7.550 | 7.990 | 359,701 | +0.41(+5.41%) |
Jun 20, 2013 | 7.580 | 7.640 | 7.370 | 7.580 | 0 | -0.11(-1.43%) |
Jun 19, 2013 | 7.910 | 7.940 | 7.600 | 7.690 | 0 | -0.23(-2.90%) |
Jun 18, 2013 | 7.670 | 8.030 | 7.580 | 7.920 | 0 | +0.28(+3.66%) |
Jun 17, 2013 | 7.720 | 7.786 | 7.540 | 7.640 | 0 | +0.03(+0.39%) |
Jun 14, 2013 | 7.800 | 7.905 | 7.540 | 7.610 | 0 | -0.08(-1.04%) |
Jun 13, 2013 | 7.700 | 7.780 | 7.500 | 7.690 | 249,729 | -0.05(-0.65%) |
Jun 12, 2013 | 8.090 | 8.090 | 7.690 | 7.740 | 207,740 | -0.30(-3.73%) |
Jun 11, 2013 | 8.110 | 8.290 | 7.980 | 8.040 | 0 | -0.10(-1.23%) |
Jun 10, 2013 | 8.170 | 8.350 | 8.060 | 8.140 | 0 | +0.05(+0.62%) |
Jun 07, 2013 | 8.170 | 8.260 | 8.080 | 8.090 | 0 | -0.02(-0.25%) |
Jun 06, 2013 | 7.840 | 8.110 | 7.700 | 8.110 | 278,732 | +0.25(+3.18%) |
Jun 05, 2013 | 8.060 | 8.180 | 7.700 | 7.860 | 0 | -0.25(-3.08%) |
Jun 04, 2013 | 8.200 | 8.340 | 8.074 | 8.110 | 0 | -0.11(-1.34%) |
Jun 03, 2013 | 8.270 | 8.420 | 8.030 | 8.220 | 317,839 | -0.06(-0.72%) |
May 31, 2013 | 8.420 | 8.500 | 8.270 | 8.280 | 223,785 | -0.21(-2.47%) |
May 30, 2013 | 8.460 | 8.560 | 8.460 | 8.490 | 222,355 | +0.05(+0.59%) |
May 29, 2013 | 8.390 | 8.585 | 8.270 | 8.440 | 136,557 | -0.06(-0.71%) |
May 28, 2013 | 8.660 | 8.780 | 8.460 | 8.500 | 185,694 | +0.02(+0.24%) |
May 24, 2013 | 8.490 | 8.570 | 8.420 | 8.480 | 0 | -0.02(-0.24%) |
May 23, 2013 | 8.090 | 8.570 | 8.040 | 8.500 | 0 | +0.27(+3.28%) |
May 22, 2013 | 8.600 | 8.860 | 8.000 | 8.230 | 0 | -0.38(-4.41%) |
May 21, 2013 | 8.690 | 8.770 | 8.530 | 8.610 | 0 | -0.09(-1.03%) |
May 20, 2013 | 8.860 | 8.989 | 8.510 | 8.700 | 0 | -0.15(-1.69%) |
May 17, 2013 | 8.940 | 9.100 | 8.750 | 8.850 | 0 | -0.03(-0.34%) |
May 16, 2013 | 8.990 | 9.000 | 8.800 | 8.880 | 190,921 | -0.11(-1.22%) |
May 15, 2013 | 8.840 | 9.050 | 8.820 | 8.990 | 0 | -0.10(-1.10%) |
May 13, 2013 | 9.000 | 9.090 | 8.820 | 9.090 | 0 | +0.11(+1.22%) |
May 10, 2013 | 9.400 | 9.440 | 8.850 | 8.980 | 0 | -0.38(-4.06%) |
May 09, 2013 | 9.400 | 9.450 | 9.310 | 9.360 | 0 | +0.00(+0.00%) |
May 08, 2013 | 9.400 | 9.650 | 9.255 | 9.360 | 0 | +0.13(+1.41%) |
May 07, 2013 | 8.840 | 9.290 | 8.810 | 9.230 | 0 | +0.39(+4.41%) |
May 06, 2013 | 8.910 | 9.410 | 8.800 | 8.840 | 0 | -0.09(-1.01%) |
May 03, 2013 | 8.960 | 9.000 | 8.800 | 8.930 | 0 | +0.13(+1.48%) |
May 02, 2013 | 8.790 | 8.910 | 8.291 | 8.800 | 0 | +0.12(+1.38%) |
May 01, 2013 | 8.950 | 8.980 | 8.660 | 8.680 | 0 | -0.28(-3.13%) |
Apr 30, 2013 | 8.950 | 9.010 | 8.880 | 8.960 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 8.910 | 9.020 | 8.840 | 8.960 | 198,156 | +0.12(+1.36%) |
Apr 26, 2013 | 8.980 | 8.980 | 8.820 | 8.840 | 175,479 | -0.13(-1.45%) |
Apr 25, 2013 | 8.910 | 9.020 | 8.750 | 8.970 | 258,993 | +0.10(+1.13%) |
Apr 24, 2013 | 9.100 | 9.170 | 8.680 | 8.870 | 424,271 | -0.21(-2.31%) |
Apr 23, 2013 | 8.840 | 9.080 | 8.820 | 9.080 | 308,744 | +0.29(+3.30%) |
Apr 22, 2013 | 8.870 | 9.000 | 8.610 | 8.790 | 472,856 | -0.07(-0.79%) |
Apr 19, 2013 | 8.350 | 8.890 | 8.310 | 8.860 | 374,215 | +0.48(+5.73%) |
Apr 18, 2013 | 8.410 | 8.520 | 8.260 | 8.380 | 228,986 | -0.03(-0.36%) |
Apr 17, 2013 | 8.600 | 8.600 | 8.280 | 8.410 | 329,808 | -0.26(-3.00%) |
Apr 16, 2013 | 8.520 | 8.690 | 8.350 | 8.670 | 378,204 | +0.19(+2.24%) |
Apr 15, 2013 | 8.820 | 8.820 | 8.390 | 8.480 | 372,883 | -0.34(-3.85%) |
Apr 12, 2013 | 8.740 | 8.860 | 8.500 | 8.820 | 344,446 | +0.06(+0.68%) |
Apr 11, 2013 | 9.390 | 9.440 | 8.480 | 8.760 | 753,380 | -0.34(-3.74%) |
Apr 10, 2013 | 8.650 | 9.320 | 8.590 | 9.100 | 849,337 | +0.45(+5.20%) |
Apr 09, 2013 | 8.690 | 8.800 | 8.440 | 8.650 | 531,221 | +0.05(+0.58%) |
Apr 08, 2013 | 8.220 | 8.640 | 8.180 | 8.600 | 778,971 | +0.42(+5.13%) |
Apr 05, 2013 | 8.070 | 8.210 | 7.810 | 8.180 | 1,039,065 | +0.12(+1.49%) |
Apr 04, 2013 | 7.400 | 8.090 | 7.354 | 8.060 | 1,029,683 | +0.75(+10.26%) |
Apr 03, 2013 | 7.060 | 7.370 | 7.040 | 7.310 | 307,196 | +0.24(+3.39%) |
Apr 02, 2013 | 6.900 | 7.149 | 6.850 | 7.070 | 294,863 | +0.28(+4.12%) |