Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.269 | 9.391 | 9.247 | 9.391 | 67,276 | +0.12(+1.32%) |
Jun 27, 2013 | 9.317 | 9.385 | 9.237 | 9.269 | 41,508 | -0.05(-0.57%) |
Jun 26, 2013 | 9.455 | 9.567 | 9.253 | 9.322 | 80,627 | +0.21(+2.34%) |
Jun 25, 2013 | 9.175 | 9.221 | 9.033 | 9.109 | 150,663 | -0.01(-0.11%) |
Jun 24, 2013 | 9.033 | 9.119 | 9.033 | 9.119 | 142,498 | +0.05(+0.50%) |
Jun 21, 2013 | 9.099 | 9.134 | 9.033 | 9.073 | 87,089 | +0.01(+0.06%) |
Jun 20, 2013 | 9.048 | 9.175 | 9.033 | 9.068 | 103,687 | -0.03(-0.34%) |
Jun 19, 2013 | 9.175 | 9.338 | 9.033 | 9.099 | 99,108 | -0.08(-0.83%) |
Jun 18, 2013 | 9.175 | 9.251 | 9.139 | 9.175 | 76,254 | +0.05(+0.50%) |
Jun 17, 2013 | 9.200 | 9.216 | 9.083 | 9.129 | 37,527 | -0.02(-0.17%) |
Jun 14, 2013 | 9.099 | 9.292 | 9.058 | 9.145 | 102,779 | -0.01(-0.06%) |
Jun 13, 2013 | 9.063 | 9.160 | 9.063 | 9.150 | 31,589 | +0.10(+1.07%) |
Jun 12, 2013 | 9.043 | 9.155 | 9.043 | 9.053 | 73,391 | +0.02(+0.17%) |
Jun 11, 2013 | 9.033 | 9.120 | 9.033 | 9.038 | 26,652 | -0.04(-0.45%) |
Jun 10, 2013 | 9.139 | 9.155 | 9.051 | 9.078 | 35,205 | +0.05(+0.51%) |
Jun 07, 2013 | 9.058 | 9.104 | 9.033 | 9.033 | 36,036 | -0.01(-0.06%) |
Jun 06, 2013 | 8.961 | 9.094 | 8.961 | 9.038 | 75,220 | +0.06(+0.68%) |
Jun 05, 2013 | 9.038 | 9.083 | 8.956 | 8.977 | 113,738 | -0.01(-0.06%) |
Jun 04, 2013 | 8.773 | 9.063 | 8.773 | 8.982 | 178,182 | +0.28(+3.22%) |
Jun 03, 2013 | 8.310 | 8.773 | 8.218 | 8.702 | 138,192 | +0.36(+4.27%) |
May 31, 2013 | 8.300 | 8.422 | 8.223 | 8.346 | 65,532 | -0.06(-0.67%) |
May 30, 2013 | 8.346 | 8.498 | 8.325 | 8.402 | 35,822 | -0.02(-0.18%) |
May 29, 2013 | 8.157 | 8.575 | 8.147 | 8.417 | 100,847 | +0.18(+2.23%) |
May 28, 2013 | 8.351 | 8.442 | 8.178 | 8.234 | 47,508 | -0.12(-1.40%) |
May 24, 2013 | 8.213 | 8.381 | 8.203 | 8.351 | 30,956 | +0.08(+0.92%) |
May 23, 2013 | 8.300 | 8.386 | 8.244 | 8.274 | 44,014 | -0.07(-0.79%) |
May 22, 2013 | 8.478 | 8.478 | 8.295 | 8.340 | 56,630 | -0.06(-0.73%) |
May 21, 2013 | 8.508 | 8.549 | 8.396 | 8.402 | 40,772 | -0.07(-0.78%) |
May 20, 2013 | 8.325 | 8.519 | 8.209 | 8.468 | 97,583 | +0.14(+1.71%) |
May 17, 2013 | 8.463 | 8.504 | 8.208 | 8.325 | 59,768 | -0.11(-1.27%) |
May 16, 2013 | 8.223 | 8.478 | 8.188 | 8.432 | 119,414 | +0.15(+1.84%) |
May 15, 2013 | 8.447 | 8.458 | 8.269 | 8.279 | 71,522 | +0.02(+0.25%) |
May 13, 2013 | 8.142 | 8.462 | 8.137 | 8.259 | 167,327 | +0.30(+3.71%) |
May 10, 2013 | 7.582 | 8.127 | 7.582 | 7.964 | 212,275 | +0.42(+5.60%) |
May 09, 2013 | 7.531 | 7.567 | 7.498 | 7.542 | 38,384 | -0.03(-0.40%) |
May 08, 2013 | 7.674 | 7.715 | 7.384 | 7.572 | 68,256 | -0.03(-0.33%) |
May 07, 2013 | 7.328 | 7.613 | 7.328 | 7.598 | 66,114 | +0.32(+4.41%) |
May 06, 2013 | 7.277 | 7.379 | 7.190 | 7.277 | 49,560 | -0.01(-0.14%) |
May 03, 2013 | 7.216 | 7.394 | 7.160 | 7.287 | 30,950 | +0.13(+1.78%) |
May 02, 2013 | 7.190 | 7.307 | 7.129 | 7.160 | 113,565 | -0.04(-0.50%) |
May 01, 2013 | 7.206 | 7.226 | 7.140 | 7.196 | 31,978 | -0.07(-0.98%) |
Apr 30, 2013 | 7.196 | 7.277 | 7.180 | 7.267 | 48,153 | +0.07(+0.99%) |
Apr 29, 2013 | 7.201 | 7.282 | 7.196 | 7.196 | 42,397 | -0.03(-0.35%) |
Apr 26, 2013 | 7.277 | 7.282 | 7.196 | 7.221 | 41,890 | -0.09(-1.25%) |
Apr 25, 2013 | 7.206 | 7.353 | 7.206 | 7.313 | 49,145 | +0.08(+1.05%) |
Apr 24, 2013 | 7.221 | 7.284 | 7.133 | 7.236 | 61,696 | +0.09(+1.28%) |
Apr 23, 2013 | 7.302 | 7.371 | 7.099 | 7.145 | 83,077 | -0.18(-2.50%) |
Apr 22, 2013 | 7.643 | 7.715 | 7.343 | 7.328 | 72,982 | -0.32(-4.13%) |
Apr 19, 2013 | 6.997 | 7.745 | 6.997 | 7.643 | 212,721 | +0.75(+10.85%) |
Apr 18, 2013 | 6.951 | 6.982 | 6.875 | 6.895 | 60,325 | -0.06(-0.81%) |
Apr 17, 2013 | 7.063 | 7.089 | 6.900 | 6.951 | 45,714 | -0.11(-1.51%) |
Apr 16, 2013 | 7.022 | 7.119 | 7.022 | 7.058 | 34,020 | +0.12(+1.69%) |
Apr 15, 2013 | 7.124 | 7.140 | 6.880 | 6.941 | 45,677 | -0.21(-2.99%) |
Apr 12, 2013 | 7.236 | 7.314 | 7.114 | 7.155 | 60,568 | -0.16(-2.16%) |
Apr 11, 2013 | 7.272 | 7.313 | 7.226 | 7.313 | 51,364 | +0.03(+0.35%) |
Apr 10, 2013 | 6.936 | 7.343 | 6.885 | 7.287 | 74,768 | +0.42(+6.15%) |
Apr 09, 2013 | 6.921 | 7.035 | 6.844 | 6.865 | 484,740 | -0.08(-1.17%) |
Apr 08, 2013 | 7.272 | 7.425 | 6.834 | 6.946 | 289,005 | -0.25(-3.47%) |
Apr 05, 2013 | 7.531 | 7.531 | 7.124 | 7.196 | 150,343 | -0.43(-5.61%) |
Apr 04, 2013 | 8.035 | 8.101 | 7.567 | 7.623 | 164,694 | -0.45(-5.55%) |
Apr 03, 2013 | 8.117 | 8.203 | 8.020 | 8.071 | 50,063 | +0.01(+0.06%) |
Apr 02, 2013 | 8.153 | 8.167 | 7.994 | 8.066 | 68,519 | -0.09(-1.12%) |