Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.150 | 9.154 | 8.608 | 9.000 | 9,352 | +0.00(+0.00%) |
Jun 27, 2013 | 8.941 | 9.162 | 8.909 | 9.000 | 19,787 | +0.29(+3.27%) |
Jun 26, 2013 | 8.434 | 8.881 | 8.434 | 8.715 | 4,191 | +0.29(+3.39%) |
Jun 25, 2013 | 8.460 | 8.657 | 8.405 | 8.429 | 8,531 | -0.03(-0.37%) |
Jun 24, 2013 | 8.846 | 8.846 | 8.452 | 8.460 | 8,828 | -0.17(-1.92%) |
Jun 21, 2013 | 8.752 | 8.858 | 8.460 | 8.626 | 5,456 | +0.04(+0.46%) |
Jun 20, 2013 | 8.578 | 8.751 | 8.437 | 8.586 | 15,196 | -0.17(-1.93%) |
Jun 19, 2013 | 8.657 | 8.755 | 8.657 | 8.755 | 2,668 | -0.10(-1.16%) |
Jun 18, 2013 | 8.464 | 8.858 | 8.464 | 8.858 | 13,013 | +0.22(+2.55%) |
Jun 17, 2013 | 8.574 | 8.657 | 8.571 | 8.637 | 10,190 | -0.04(-0.41%) |
Jun 14, 2013 | 8.598 | 8.704 | 8.571 | 8.673 | 4,655 | -0.07(-0.77%) |
Jun 13, 2013 | 8.578 | 8.755 | 8.559 | 8.740 | 1,923 | -0.12(-1.33%) |
Jun 12, 2013 | 8.854 | 8.857 | 8.644 | 8.857 | 2,683 | +0.29(+3.35%) |
Jun 11, 2013 | 8.618 | 8.857 | 8.571 | 8.571 | 1,534 | +0.01(+0.14%) |
Jun 10, 2013 | 8.460 | 8.696 | 8.460 | 8.559 | 3,959 | +0.10(+1.16%) |
Jun 07, 2013 | 8.940 | 9.011 | 8.460 | 8.460 | 21,692 | -0.31(-3.54%) |
Jun 06, 2013 | 8.917 | 8.935 | 8.771 | 8.771 | 3,392 | +0.03(+0.31%) |
Jun 05, 2013 | 8.893 | 8.972 | 8.327 | 8.744 | 25,344 | -0.18(-2.02%) |
Jun 04, 2013 | 8.763 | 9.029 | 8.755 | 8.924 | 16,528 | +0.04(+0.43%) |
Jun 03, 2013 | 9.342 | 9.342 | 8.830 | 8.885 | 13,951 | -0.60(-6.35%) |
May 31, 2013 | 9.436 | 9.487 | 9.121 | 9.487 | 7,128 | +0.22(+2.35%) |
May 30, 2013 | 9.759 | 9.759 | 9.270 | 9.270 | 15,923 | -0.19(-2.01%) |
May 29, 2013 | 9.700 | 9.700 | 9.440 | 9.460 | 16,139 | -0.13(-1.33%) |
May 28, 2013 | 9.838 | 9.911 | 9.571 | 9.587 | 8,448 | -0.34(-3.44%) |
May 24, 2013 | 9.705 | 9.977 | 9.607 | 9.929 | 5,349 | +0.20(+2.01%) |
May 23, 2013 | 9.854 | 10.01 | 9.693 | 9.733 | 10,181 | -0.12(-1.23%) |
May 22, 2013 | 10.03 | 10.05 | 9.815 | 9.854 | 10,405 | -0.18(-1.76%) |
May 21, 2013 | 9.815 | 10.03 | 9.811 | 10.03 | 7,939 | +0.04(+0.43%) |
May 20, 2013 | 10.00 | 10.05 | 9.988 | 9.988 | 5,894 | +0.00(+0.04%) |
May 17, 2013 | 9.952 | 9.984 | 9.893 | 9.984 | 4,034 | +0.06(+0.61%) |
May 16, 2013 | 9.893 | 9.947 | 9.815 | 9.923 | 13,482 | -0.19(-1.84%) |
May 15, 2013 | 9.815 | 10.16 | 9.815 | 10.11 | 21,345 | +0.19(+1.92%) |
May 13, 2013 | 9.823 | 9.922 | 9.823 | 9.919 | 7,200 | +0.00(+0.01%) |
May 10, 2013 | 9.834 | 9.918 | 9.740 | 9.918 | 12,310 | +0.05(+0.53%) |
May 09, 2013 | 9.850 | 10.01 | 9.850 | 9.866 | 18,416 | -0.08(-0.83%) |
May 08, 2013 | 9.850 | 9.972 | 9.850 | 9.948 | 31,880 | +0.06(+0.64%) |
May 07, 2013 | 9.834 | 9.933 | 9.834 | 9.885 | 37,665 | +0.03(+0.28%) |
May 06, 2013 | 9.858 | 9.858 | 9.815 | 9.858 | 13,074 | +0.04(+0.40%) |
May 03, 2013 | 9.854 | 9.854 | 9.819 | 9.819 | 8,217 | -0.03(-0.32%) |
May 02, 2013 | 9.854 | 9.882 | 9.815 | 9.850 | 4,839 | +0.03(+0.28%) |
May 01, 2013 | 9.787 | 9.889 | 9.787 | 9.822 | 14,720 | -0.09(-0.86%) |
Apr 30, 2013 | 9.913 | 10.03 | 9.815 | 9.908 | 13,010 | -0.12(-1.22%) |
Apr 29, 2013 | 9.760 | 10.03 | 9.760 | 10.03 | 12,399 | +0.22(+2.20%) |
Apr 26, 2013 | 9.868 | 9.868 | 9.799 | 9.815 | 1,413 | -0.01(-0.08%) |
Apr 25, 2013 | 9.955 | 9.955 | 9.750 | 9.823 | 12,868 | -0.02(-0.20%) |
Apr 24, 2013 | 9.842 | 9.904 | 9.546 | 9.842 | 3,591 | -0.13(-1.33%) |
Apr 23, 2013 | 9.888 | 9.975 | 9.585 | 9.975 | 71,808 | +0.07(+0.75%) |
Apr 22, 2013 | 9.667 | 9.955 | 9.667 | 9.901 | 6,813 | +0.25(+2.54%) |
Apr 19, 2013 | 9.542 | 9.808 | 9.530 | 9.655 | 15,739 | +0.12(+1.31%) |
Apr 18, 2013 | 9.487 | 9.745 | 9.480 | 9.530 | 14,205 | +0.04(+0.42%) |
Apr 17, 2013 | 9.503 | 9.745 | 9.413 | 9.491 | 4,204 | -0.16(-1.62%) |
Apr 16, 2013 | 9.561 | 9.784 | 9.051 | 9.647 | 13,930 | -0.10(-1.00%) |
Apr 15, 2013 | 9.990 | 9.990 | 9.659 | 9.745 | 11,983 | -0.27(-2.72%) |
Apr 12, 2013 | 9.756 | 10.02 | 9.752 | 10.02 | 7,006 | +0.14(+1.38%) |
Apr 11, 2013 | 9.550 | 9.881 | 9.386 | 9.881 | 27,784 | +0.41(+4.32%) |
Apr 10, 2013 | 9.530 | 9.534 | 9.374 | 9.472 | 6,937 | +0.04(+0.41%) |
Apr 09, 2013 | 9.600 | 9.600 | 9.374 | 9.433 | 8,545 | -0.20(-2.10%) |
Apr 08, 2013 | 9.538 | 9.643 | 8.903 | 9.636 | 12,209 | +0.27(+2.83%) |
Apr 05, 2013 | 9.363 | 9.628 | 9.347 | 9.370 | 14,300 | +0.02(+0.17%) |
Apr 04, 2013 | 9.218 | 9.507 | 9.140 | 9.355 | 7,329 | -0.00(-0.04%) |
Apr 03, 2013 | 9.507 | 9.507 | 9.160 | 9.358 | 5,690 | -0.20(-2.04%) |
Apr 02, 2013 | 9.480 | 9.569 | 9.176 | 9.554 | 10,998 | +0.09(+0.91%) |