Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.460 | 8.516 | 8.414 | 8.497 | 43,992 | -0.09(-1.07%) |
Jun 26, 2013 | 8.645 | 8.672 | 8.525 | 8.589 | 81,485 | -0.10(-1.17%) |
Jun 25, 2013 | 8.598 | 8.700 | 8.562 | 8.691 | 148,472 | +0.34(+4.08%) |
Jun 24, 2013 | 8.203 | 8.433 | 8.193 | 8.350 | 123,996 | +0.18(+2.25%) |
Jun 21, 2013 | 8.267 | 8.267 | 8.065 | 8.166 | 122,855 | -0.10(-1.22%) |
Jun 20, 2013 | 8.387 | 8.396 | 8.157 | 8.267 | 135,732 | -0.14(-1.64%) |
Jun 19, 2013 | 8.506 | 8.516 | 8.359 | 8.405 | 59,203 | -0.11(-1.30%) |
Jun 18, 2013 | 8.580 | 8.608 | 8.414 | 8.516 | 145,630 | -0.14(-1.60%) |
Jun 17, 2013 | 8.562 | 8.654 | 8.543 | 8.654 | 103,903 | +0.18(+2.17%) |
Jun 14, 2013 | 8.543 | 8.562 | 8.451 | 8.470 | 61,766 | -0.09(-1.08%) |
Jun 13, 2013 | 8.470 | 8.566 | 8.470 | 8.562 | 67,966 | +0.02(+0.22%) |
Jun 12, 2013 | 8.516 | 8.552 | 8.424 | 8.543 | 85,631 | +0.12(+1.42%) |
Jun 11, 2013 | 8.359 | 8.451 | 8.300 | 8.424 | 111,001 | +0.00(+0.00%) |
Jun 10, 2013 | 8.396 | 8.497 | 8.368 | 8.424 | 74,195 | +0.14(+1.67%) |
Jun 07, 2013 | 8.230 | 8.322 | 8.221 | 8.285 | 57,624 | +0.10(+1.24%) |
Jun 06, 2013 | 8.157 | 8.239 | 8.138 | 8.184 | 94,097 | +0.03(+0.34%) |
Jun 05, 2013 | 8.249 | 8.249 | 8.120 | 8.157 | 79,047 | -0.16(-1.88%) |
Jun 04, 2013 | 8.239 | 8.470 | 8.230 | 8.313 | 105,746 | +0.23(+2.85%) |
Jun 03, 2013 | 8.019 | 8.109 | 7.972 | 8.083 | 103,926 | +0.06(+0.69%) |
May 31, 2013 | 8.019 | 8.101 | 7.954 | 8.028 | 77,606 | -0.03(-0.34%) |
May 30, 2013 | 8.028 | 8.101 | 7.986 | 8.055 | 49,548 | -0.03(-0.34%) |
May 29, 2013 | 8.221 | 8.221 | 8.037 | 8.083 | 91,733 | -0.16(-1.90%) |
May 28, 2013 | 8.249 | 8.359 | 8.194 | 8.239 | 178,362 | +0.21(+2.64%) |
May 24, 2013 | 7.963 | 8.037 | 7.890 | 8.028 | 105,824 | -0.01(-0.11%) |
May 23, 2013 | 8.028 | 8.046 | 7.963 | 8.037 | 129,932 | -0.03(-0.34%) |
May 22, 2013 | 8.120 | 8.184 | 7.972 | 8.065 | 163,430 | -0.06(-0.79%) |
May 21, 2013 | 8.193 | 8.267 | 8.074 | 8.129 | 229,679 | -0.05(-0.56%) |
May 20, 2013 | 8.009 | 8.193 | 8.000 | 8.175 | 141,959 | +0.30(+3.86%) |
May 17, 2013 | 7.862 | 7.880 | 7.733 | 7.871 | 166,441 | -0.03(-0.35%) |
May 16, 2013 | 8.019 | 8.019 | 7.853 | 7.899 | 179,888 | -0.17(-2.05%) |
May 15, 2013 | 8.092 | 8.157 | 7.954 | 8.065 | 199,360 | -0.13(-1.57%) |
May 13, 2013 | 8.341 | 8.384 | 8.129 | 8.193 | 428,841 | -0.58(-6.61%) |
May 10, 2013 | 8.902 | 8.902 | 8.764 | 8.773 | 83,283 | -0.15(-1.65%) |
May 09, 2013 | 9.013 | 9.040 | 8.819 | 8.921 | 118,814 | -0.14(-1.52%) |
May 08, 2013 | 9.022 | 9.068 | 8.982 | 9.059 | 96,449 | -0.01(-0.10%) |
May 07, 2013 | 9.004 | 9.077 | 8.976 | 9.068 | 127,728 | +0.05(+0.51%) |
May 06, 2013 | 9.068 | 9.086 | 8.939 | 9.022 | 188,430 | -0.07(-0.81%) |
May 03, 2013 | 8.939 | 9.096 | 8.912 | 9.096 | 204,744 | +0.18(+2.07%) |
May 02, 2013 | 9.004 | 9.031 | 8.856 | 8.912 | 199,869 | -0.13(-1.43%) |
May 01, 2013 | 9.022 | 9.077 | 8.939 | 9.040 | 176,151 | +0.04(+0.41%) |
Apr 30, 2013 | 8.930 | 9.068 | 8.746 | 9.004 | 311,376 | +0.26(+2.95%) |
Apr 29, 2013 | 8.654 | 8.819 | 8.635 | 8.746 | 224,457 | +0.33(+3.94%) |
Apr 26, 2013 | 8.488 | 8.479 | 8.396 | 8.414 | 214,331 | -0.06(-0.76%) |
Apr 25, 2013 | 8.442 | 8.516 | 8.396 | 8.479 | 84,007 | +0.09(+1.10%) |
Apr 24, 2013 | 8.368 | 8.424 | 8.332 | 8.387 | 98,908 | -0.03(-0.33%) |
Apr 23, 2013 | 8.470 | 8.470 | 8.285 | 8.414 | 128,142 | -0.05(-0.54%) |
Apr 22, 2013 | 8.451 | 8.516 | 8.285 | 8.460 | 176,079 | +0.02(+0.22%) |
Apr 19, 2013 | 8.424 | 8.488 | 8.285 | 8.442 | 137,596 | +0.01(+0.11%) |
Apr 18, 2013 | 8.414 | 8.543 | 8.378 | 8.433 | 91,437 | +0.02(+0.22%) |
Apr 17, 2013 | 8.479 | 8.488 | 8.332 | 8.414 | 218,964 | -0.10(-1.19%) |
Apr 16, 2013 | 8.571 | 8.571 | 8.387 | 8.516 | 176,723 | +0.03(+0.33%) |
Apr 15, 2013 | 8.543 | 8.562 | 8.364 | 8.488 | 192,008 | -0.16(-1.81%) |
Apr 12, 2013 | 8.543 | 8.654 | 8.470 | 8.645 | 164,314 | +0.08(+0.97%) |
Apr 11, 2013 | 8.737 | 8.764 | 8.506 | 8.562 | 291,622 | -0.17(-2.00%) |
Apr 10, 2013 | 8.525 | 8.893 | 8.488 | 8.737 | 364,128 | +0.51(+6.15%) |
Apr 09, 2013 | 8.157 | 8.322 | 8.111 | 8.230 | 390,060 | +0.39(+4.93%) |
Apr 08, 2013 | 7.733 | 7.844 | 7.641 | 7.844 | 205,905 | +0.33(+4.41%) |
Apr 05, 2013 | 7.383 | 7.512 | 7.383 | 7.512 | 117,031 | -0.01(-0.12%) |
Apr 04, 2013 | 7.604 | 7.618 | 7.420 | 7.521 | 155,074 | -0.08(-1.09%) |
Apr 03, 2013 | 7.650 | 7.678 | 7.558 | 7.604 | 141,928 | +0.02(+0.24%) |
Apr 02, 2013 | 7.604 | 7.669 | 7.558 | 7.586 | 102,603 | +0.05(+0.61%) |