Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.181 | 9.185 | 8.637 | 9.030 | 9,321 | +0.00(+0.00%) |
Jun 27, 2013 | 8.970 | 9.193 | 8.938 | 9.030 | 19,722 | +0.29(+3.27%) |
Jun 26, 2013 | 8.462 | 8.911 | 8.462 | 8.744 | 4,177 | +0.29(+3.39%) |
Jun 25, 2013 | 8.488 | 8.686 | 8.433 | 8.457 | 8,503 | -0.03(-0.37%) |
Jun 24, 2013 | 8.875 | 8.875 | 8.480 | 8.488 | 8,799 | -0.17(-1.92%) |
Jun 21, 2013 | 8.780 | 8.887 | 8.488 | 8.654 | 5,438 | +0.04(+0.46%) |
Jun 20, 2013 | 8.607 | 8.780 | 8.465 | 8.615 | 15,146 | -0.17(-1.93%) |
Jun 19, 2013 | 8.686 | 8.784 | 8.686 | 8.784 | 2,659 | -0.10(-1.16%) |
Jun 18, 2013 | 8.492 | 8.887 | 8.492 | 8.887 | 12,971 | +0.22(+2.55%) |
Jun 17, 2013 | 8.602 | 8.686 | 8.599 | 8.666 | 10,157 | -0.04(-0.41%) |
Jun 14, 2013 | 8.626 | 8.733 | 8.599 | 8.701 | 4,640 | -0.07(-0.77%) |
Jun 13, 2013 | 8.607 | 8.784 | 8.587 | 8.769 | 1,917 | -0.12(-1.33%) |
Jun 12, 2013 | 8.883 | 8.887 | 8.673 | 8.887 | 2,674 | +0.29(+3.35%) |
Jun 11, 2013 | 8.646 | 8.886 | 8.599 | 8.599 | 1,529 | +0.01(+0.14%) |
Jun 10, 2013 | 8.488 | 8.725 | 8.488 | 8.587 | 3,946 | +0.10(+1.16%) |
Jun 07, 2013 | 8.970 | 9.041 | 8.488 | 8.488 | 21,621 | -0.31(-3.54%) |
Jun 06, 2013 | 8.946 | 8.964 | 8.800 | 8.800 | 3,381 | +0.03(+0.32%) |
Jun 05, 2013 | 8.922 | 9.001 | 8.354 | 8.772 | 25,260 | -0.18(-2.02%) |
Jun 04, 2013 | 8.792 | 9.059 | 8.784 | 8.953 | 16,474 | +0.04(+0.43%) |
Jun 03, 2013 | 9.373 | 9.373 | 8.859 | 8.915 | 13,905 | -0.60(-6.35%) |
May 31, 2013 | 9.467 | 9.519 | 9.151 | 9.519 | 7,104 | +0.22(+2.35%) |
May 30, 2013 | 9.791 | 9.791 | 9.301 | 9.301 | 15,871 | -0.19(-2.01%) |
May 29, 2013 | 9.732 | 9.732 | 9.471 | 9.491 | 16,086 | -0.13(-1.33%) |
May 28, 2013 | 9.871 | 9.944 | 9.603 | 9.619 | 8,421 | -0.34(-3.44%) |
May 24, 2013 | 9.737 | 10.01 | 9.638 | 9.961 | 5,331 | +0.20(+2.01%) |
May 23, 2013 | 9.886 | 10.04 | 9.724 | 9.765 | 10,147 | -0.12(-1.23%) |
May 22, 2013 | 10.06 | 10.08 | 9.847 | 9.886 | 10,371 | -0.18(-1.76%) |
May 21, 2013 | 9.847 | 10.06 | 9.843 | 10.06 | 7,913 | +0.04(+0.43%) |
May 20, 2013 | 10.04 | 10.09 | 10.02 | 10.02 | 5,874 | +0.00(+0.04%) |
May 17, 2013 | 9.985 | 10.02 | 9.926 | 10.02 | 4,021 | +0.06(+0.61%) |
May 16, 2013 | 9.926 | 9.979 | 9.847 | 9.956 | 13,438 | -0.19(-1.84%) |
May 15, 2013 | 9.847 | 10.19 | 9.847 | 10.14 | 21,275 | +0.19(+1.92%) |
May 13, 2013 | 9.855 | 9.955 | 9.855 | 9.952 | 7,177 | +0.00(+0.01%) |
May 10, 2013 | 9.867 | 9.950 | 9.772 | 9.950 | 12,270 | +0.05(+0.53%) |
May 09, 2013 | 9.882 | 10.04 | 9.882 | 9.898 | 18,355 | -0.08(-0.83%) |
May 08, 2013 | 9.882 | 10.00 | 9.882 | 9.981 | 31,776 | +0.06(+0.64%) |
May 07, 2013 | 9.867 | 9.965 | 9.867 | 9.918 | 37,542 | +0.03(+0.28%) |
May 06, 2013 | 9.890 | 9.890 | 9.847 | 9.890 | 13,031 | +0.04(+0.40%) |
May 03, 2013 | 9.886 | 9.886 | 9.851 | 9.851 | 8,190 | -0.03(-0.32%) |
May 02, 2013 | 9.886 | 9.914 | 9.847 | 9.882 | 4,823 | +0.03(+0.28%) |
May 01, 2013 | 9.819 | 9.922 | 9.819 | 9.855 | 14,672 | -0.09(-0.86%) |
Apr 30, 2013 | 9.945 | 10.06 | 9.847 | 9.941 | 12,968 | -0.12(-1.22%) |
Apr 29, 2013 | 9.792 | 10.06 | 9.792 | 10.06 | 12,359 | +0.22(+2.20%) |
Apr 26, 2013 | 9.901 | 9.901 | 9.831 | 9.847 | 1,409 | -0.01(-0.08%) |
Apr 25, 2013 | 9.988 | 9.988 | 9.782 | 9.855 | 12,826 | -0.02(-0.20%) |
Apr 24, 2013 | 9.874 | 9.937 | 9.577 | 9.874 | 3,579 | -0.13(-1.33%) |
Apr 23, 2013 | 9.920 | 10.01 | 9.616 | 10.01 | 71,573 | +0.07(+0.75%) |
Apr 22, 2013 | 9.698 | 9.988 | 9.698 | 9.933 | 6,791 | +0.25(+2.54%) |
Apr 19, 2013 | 9.573 | 9.841 | 9.562 | 9.687 | 15,687 | +0.13(+1.31%) |
Apr 18, 2013 | 9.519 | 9.777 | 9.511 | 9.562 | 14,158 | +0.04(+0.42%) |
Apr 17, 2013 | 9.534 | 9.777 | 9.444 | 9.522 | 4,191 | -0.16(-1.62%) |
Apr 16, 2013 | 9.593 | 9.816 | 9.081 | 9.679 | 13,885 | -0.10(-1.00%) |
Apr 15, 2013 | 10.02 | 10.02 | 9.691 | 9.777 | 11,944 | -0.27(-2.72%) |
Apr 12, 2013 | 9.788 | 10.05 | 9.784 | 10.05 | 6,983 | +0.14(+1.38%) |
Apr 11, 2013 | 9.581 | 9.914 | 9.417 | 9.914 | 27,693 | +0.41(+4.32%) |
Apr 10, 2013 | 9.562 | 9.565 | 9.405 | 9.503 | 6,914 | +0.04(+0.41%) |
Apr 09, 2013 | 9.632 | 9.632 | 9.405 | 9.464 | 8,517 | -0.20(-2.10%) |
Apr 08, 2013 | 9.569 | 9.675 | 8.932 | 9.667 | 12,169 | +0.27(+2.83%) |
Apr 05, 2013 | 9.394 | 9.659 | 9.378 | 9.401 | 14,253 | +0.02(+0.17%) |
Apr 04, 2013 | 9.249 | 9.538 | 9.170 | 9.386 | 7,305 | -0.00(-0.04%) |
Apr 03, 2013 | 9.538 | 9.538 | 9.190 | 9.389 | 5,671 | -0.20(-2.04%) |
Apr 02, 2013 | 9.511 | 9.601 | 9.206 | 9.585 | 10,962 | +0.09(+0.91%) |