Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.260 | 8.507 | 8.126 | 8.475 | 7,355,526 | +0.21(+2.49%) |
Jun 27, 2013 | 8.122 | 8.372 | 8.122 | 8.269 | 4,915,081 | +0.18(+2.27%) |
Jun 26, 2013 | 8.055 | 8.184 | 8.010 | 8.086 | 4,136,926 | +0.09(+1.18%) |
Jun 25, 2013 | 7.974 | 8.046 | 7.902 | 7.992 | 5,091,588 | +0.09(+1.13%) |
Jun 24, 2013 | 7.835 | 7.983 | 7.813 | 7.902 | 3,723,451 | -0.05(-0.67%) |
Jun 21, 2013 | 8.077 | 8.086 | 7.862 | 7.956 | 9,709,789 | +0.00(+0.00%) |
Jun 20, 2013 | 8.247 | 8.256 | 7.956 | 7.956 | 4,763,067 | -0.44(-5.27%) |
Jun 19, 2013 | 8.596 | 8.609 | 8.399 | 8.399 | 3,007,391 | -0.21(-2.39%) |
Jun 18, 2013 | 8.515 | 8.645 | 8.466 | 8.605 | 2,459,945 | +0.05(+0.63%) |
Jun 17, 2013 | 8.627 | 8.694 | 8.507 | 8.551 | 2,828,330 | +0.03(+0.31%) |
Jun 14, 2013 | 8.310 | 8.542 | 8.310 | 8.524 | 6,227,437 | +0.18(+2.14%) |
Jun 13, 2013 | 8.095 | 8.354 | 8.064 | 8.345 | 6,280,137 | +0.20(+2.42%) |
Jun 12, 2013 | 8.153 | 8.198 | 8.104 | 8.149 | 2,863,368 | +0.00(+0.00%) |
Jun 11, 2013 | 8.077 | 8.256 | 8.001 | 8.149 | 5,207,243 | -0.00(-0.05%) |
Jun 10, 2013 | 8.533 | 8.533 | 8.055 | 8.153 | 8,729,018 | -0.35(-4.11%) |
Jun 07, 2013 | 8.323 | 8.538 | 8.180 | 8.502 | 6,434,216 | +0.25(+2.98%) |
Jun 06, 2013 | 8.198 | 8.337 | 8.166 | 8.256 | 10,380,823 | +0.09(+1.04%) |
Jun 05, 2013 | 8.444 | 8.502 | 8.160 | 8.171 | 7,269,931 | -0.32(-3.74%) |
Jun 04, 2013 | 8.708 | 8.721 | 8.475 | 8.489 | 10,774,547 | -0.20(-2.27%) |
Jun 03, 2013 | 8.605 | 8.712 | 8.502 | 8.686 | 5,031,016 | +0.06(+0.73%) |
May 31, 2013 | 8.650 | 8.659 | 8.538 | 8.623 | 6,672,907 | -0.14(-1.58%) |
May 30, 2013 | 8.659 | 8.809 | 8.592 | 8.762 | 6,024,133 | +0.13(+1.50%) |
May 29, 2013 | 8.860 | 8.873 | 8.632 | 8.632 | 4,154,793 | -0.30(-3.31%) |
May 28, 2013 | 9.115 | 9.129 | 8.905 | 8.927 | 3,571,893 | -0.17(-1.82%) |
May 24, 2013 | 9.070 | 9.111 | 8.963 | 9.093 | 2,105,945 | +0.00(+0.05%) |
May 23, 2013 | 9.164 | 9.164 | 8.967 | 9.088 | 2,499,547 | -0.09(-1.02%) |
May 22, 2013 | 9.272 | 9.397 | 9.133 | 9.182 | 4,248,452 | -0.10(-1.06%) |
May 21, 2013 | 9.137 | 9.308 | 9.115 | 9.281 | 3,758,405 | +0.19(+2.07%) |
May 20, 2013 | 9.003 | 9.196 | 8.990 | 9.093 | 2,726,229 | +0.09(+1.04%) |
May 17, 2013 | 9.061 | 9.061 | 8.835 | 8.999 | 2,892,058 | -0.01(-0.15%) |
May 16, 2013 | 9.044 | 9.086 | 8.959 | 9.012 | 3,102,895 | -0.09(-0.93%) |
May 15, 2013 | 8.780 | 9.097 | 8.780 | 9.097 | 3,415,606 | +0.13(+1.40%) |
May 13, 2013 | 8.945 | 9.084 | 8.918 | 8.972 | 2,200,106 | +0.04(+0.40%) |
May 10, 2013 | 8.976 | 9.079 | 8.867 | 8.936 | 3,085,413 | -0.13(-1.43%) |
May 09, 2013 | 8.923 | 9.115 | 8.914 | 9.066 | 3,691,863 | +0.10(+1.15%) |
May 08, 2013 | 8.842 | 9.032 | 8.833 | 8.963 | 3,486,282 | +0.16(+1.78%) |
May 07, 2013 | 8.708 | 8.896 | 8.708 | 8.806 | 2,203,964 | +0.13(+1.45%) |
May 06, 2013 | 8.809 | 8.838 | 8.633 | 8.680 | 2,832,353 | -0.15(-1.65%) |
May 03, 2013 | 8.761 | 8.898 | 8.659 | 8.826 | 4,278,262 | +0.17(+1.93%) |
May 02, 2013 | 8.732 | 8.787 | 8.620 | 8.659 | 2,397,715 | -0.07(-0.83%) |
May 01, 2013 | 8.809 | 8.937 | 8.689 | 8.732 | 3,164,133 | -0.12(-1.35%) |
Apr 30, 2013 | 8.616 | 8.851 | 8.565 | 8.851 | 5,590,392 | +0.25(+2.88%) |
Apr 29, 2013 | 8.513 | 8.625 | 8.449 | 8.603 | 3,265,025 | +0.14(+1.62%) |
Apr 26, 2013 | 8.492 | 8.535 | 8.445 | 8.466 | 2,641,711 | -0.02(-0.20%) |
Apr 25, 2013 | 8.509 | 8.684 | 8.428 | 8.484 | 4,161,413 | -0.04(-0.50%) |
Apr 24, 2013 | 8.317 | 8.531 | 8.317 | 8.526 | 3,841,086 | +0.18(+2.10%) |
Apr 23, 2013 | 8.218 | 8.381 | 8.167 | 8.351 | 2,832,800 | +0.13(+1.61%) |
Apr 22, 2013 | 8.257 | 8.291 | 8.129 | 8.218 | 5,436,810 | -0.09(-1.03%) |
Apr 19, 2013 | 8.351 | 8.402 | 8.248 | 8.304 | 2,963,907 | -0.02(-0.21%) |
Apr 18, 2013 | 8.291 | 8.355 | 8.167 | 8.321 | 2,752,437 | +0.06(+0.78%) |
Apr 17, 2013 | 8.304 | 8.304 | 8.171 | 8.257 | 3,841,177 | -0.12(-1.38%) |
Apr 16, 2013 | 8.411 | 8.449 | 8.287 | 8.372 | 5,038,543 | +0.09(+1.14%) |
Apr 15, 2013 | 8.535 | 8.573 | 8.265 | 8.278 | 6,058,318 | -0.32(-3.73%) |
Apr 12, 2013 | 8.552 | 8.629 | 8.509 | 8.599 | 4,738,480 | -0.04(-0.45%) |
Apr 11, 2013 | 8.719 | 8.744 | 8.537 | 8.637 | 3,592,321 | -0.10(-1.17%) |
Apr 10, 2013 | 8.543 | 8.766 | 8.526 | 8.740 | 5,507,241 | +0.24(+2.82%) |
Apr 09, 2013 | 8.454 | 8.526 | 8.355 | 8.501 | 4,020,182 | +0.05(+0.56%) |
Apr 08, 2013 | 8.385 | 8.481 | 8.295 | 8.454 | 4,720,486 | +0.06(+0.66%) |
Apr 05, 2013 | 8.109 | 8.436 | 8.000 | 8.398 | 7,906,374 | -0.09(-1.01%) |
Apr 04, 2013 | 8.599 | 8.642 | 8.466 | 8.484 | 7,626,016 | -0.28(-3.17%) |
Apr 03, 2013 | 8.941 | 8.941 | 8.723 | 8.761 | 3,073,108 | -0.12(-1.40%) |
Apr 02, 2013 | 8.885 | 8.954 | 8.847 | 8.885 | 2,377,114 | +0.01(+0.14%) |