Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.704 | 8.895 | 8.695 | 8.843 | 2,810,383 | +0.10(+1.19%) |
Jun 27, 2013 | 8.261 | 8.869 | 8.261 | 8.739 | 2,147,717 | +0.55(+6.68%) |
Jun 26, 2013 | 8.313 | 8.343 | 8.165 | 8.192 | 393,921 | -0.03(-0.32%) |
Jun 25, 2013 | 8.209 | 8.244 | 8.126 | 8.218 | 480,161 | +0.17(+2.16%) |
Jun 24, 2013 | 8.053 | 8.079 | 7.766 | 8.044 | 1,041,882 | -0.13(-1.59%) |
Jun 21, 2013 | 8.278 | 8.378 | 8.031 | 8.174 | 1,022,165 | -0.08(-0.95%) |
Jun 20, 2013 | 8.304 | 8.435 | 8.122 | 8.252 | 875,843 | -0.28(-3.26%) |
Jun 19, 2013 | 8.652 | 8.661 | 8.452 | 8.530 | 314,340 | -0.10(-1.21%) |
Jun 18, 2013 | 8.383 | 8.669 | 8.322 | 8.635 | 515,346 | +0.25(+3.01%) |
Jun 17, 2013 | 8.652 | 8.652 | 8.339 | 8.383 | 374,003 | -0.13(-1.53%) |
Jun 14, 2013 | 8.669 | 8.713 | 8.470 | 8.513 | 305,736 | -0.18(-2.10%) |
Jun 13, 2013 | 8.461 | 8.721 | 8.348 | 8.695 | 475,577 | +0.21(+2.46%) |
Jun 12, 2013 | 8.808 | 8.834 | 8.461 | 8.487 | 654,449 | -0.23(-2.69%) |
Jun 11, 2013 | 8.765 | 8.791 | 8.574 | 8.721 | 658,118 | -0.20(-2.24%) |
Jun 10, 2013 | 8.869 | 8.930 | 8.747 | 8.921 | 582,474 | +0.09(+0.98%) |
Jun 07, 2013 | 8.843 | 8.886 | 8.730 | 8.834 | 556,026 | +0.09(+0.99%) |
Jun 06, 2013 | 8.582 | 8.756 | 8.496 | 8.747 | 923,608 | +0.18(+2.13%) |
Jun 05, 2013 | 8.747 | 8.782 | 8.504 | 8.565 | 650,437 | -0.20(-2.28%) |
Jun 04, 2013 | 8.852 | 8.921 | 8.626 | 8.765 | 776,828 | -0.10(-1.08%) |
Jun 03, 2013 | 9.182 | 9.243 | 8.800 | 8.860 | 1,250,209 | -0.26(-2.86%) |
May 31, 2013 | 9.147 | 9.390 | 9.067 | 9.121 | 792,265 | -0.09(-0.94%) |
May 30, 2013 | 9.121 | 9.282 | 9.065 | 9.208 | 892,090 | +0.11(+1.24%) |
May 29, 2013 | 8.999 | 9.104 | 8.817 | 9.095 | 668,890 | +0.02(+0.19%) |
May 28, 2013 | 8.965 | 9.217 | 8.947 | 9.078 | 1,078,008 | +0.29(+3.26%) |
May 24, 2013 | 8.713 | 8.804 | 8.530 | 8.791 | 416,662 | +0.03(+0.40%) |
May 23, 2013 | 8.530 | 8.774 | 8.435 | 8.756 | 1,098,914 | +0.05(+0.60%) |
May 22, 2013 | 9.078 | 9.156 | 8.652 | 8.704 | 952,436 | -0.34(-3.75%) |
May 21, 2013 | 8.886 | 9.121 | 8.869 | 9.043 | 636,851 | +0.14(+1.56%) |
May 20, 2013 | 8.904 | 8.999 | 8.847 | 8.904 | 674,632 | -0.02(-0.19%) |
May 17, 2013 | 8.834 | 8.982 | 8.826 | 8.921 | 568,060 | +0.13(+1.48%) |
May 16, 2013 | 8.730 | 8.878 | 8.730 | 8.791 | 981,488 | -0.01(-0.10%) |
May 15, 2013 | 8.739 | 8.852 | 8.726 | 8.800 | 884,887 | +0.23(+2.63%) |
May 13, 2013 | 8.574 | 8.635 | 8.461 | 8.574 | 387,898 | +0.00(+0.00%) |
May 10, 2013 | 8.461 | 8.617 | 8.417 | 8.574 | 454,612 | +0.10(+1.23%) |
May 09, 2013 | 8.556 | 8.704 | 8.452 | 8.470 | 1,012,504 | -0.13(-1.52%) |
May 08, 2013 | 8.609 | 8.747 | 8.513 | 8.600 | 1,396,119 | -0.02(-0.20%) |
May 07, 2013 | 8.635 | 8.774 | 8.582 | 8.617 | 993,909 | +0.04(+0.51%) |
May 06, 2013 | 8.270 | 8.643 | 8.226 | 8.574 | 924,796 | +0.30(+3.68%) |
May 03, 2013 | 7.966 | 8.443 | 7.827 | 8.270 | 1,553,002 | +0.44(+5.66%) |
May 02, 2013 | 7.766 | 7.879 | 7.705 | 7.827 | 1,094,891 | +0.09(+1.12%) |
May 01, 2013 | 8.087 | 8.114 | 7.731 | 7.740 | 1,447,377 | -0.45(-5.51%) |
Apr 30, 2013 | 8.192 | 8.244 | 8.070 | 8.192 | 704,756 | -0.03(-0.42%) |
Apr 29, 2013 | 8.304 | 8.331 | 8.205 | 8.226 | 478,602 | -0.01(-0.11%) |
Apr 26, 2013 | 8.122 | 8.244 | 8.113 | 8.235 | 817,248 | +0.12(+1.50%) |
Apr 25, 2013 | 8.061 | 8.296 | 8.053 | 8.113 | 647,505 | +0.12(+1.52%) |
Apr 24, 2013 | 7.801 | 8.000 | 7.792 | 7.992 | 697,458 | +0.23(+2.91%) |
Apr 23, 2013 | 7.783 | 7.896 | 7.637 | 7.766 | 951,668 | +0.14(+1.82%) |
Apr 22, 2013 | 7.566 | 7.696 | 7.271 | 7.627 | 697,843 | +0.09(+1.15%) |
Apr 19, 2013 | 7.358 | 7.601 | 7.340 | 7.540 | 926,178 | +0.23(+3.21%) |
Apr 18, 2013 | 7.644 | 7.644 | 7.110 | 7.306 | 2,298,159 | -0.30(-4.00%) |
Apr 17, 2013 | 7.757 | 7.783 | 7.323 | 7.610 | 2,038,351 | -0.28(-3.52%) |
Apr 16, 2013 | 7.835 | 7.948 | 7.731 | 7.888 | 821,128 | +0.17(+2.14%) |
Apr 15, 2013 | 8.209 | 8.226 | 7.688 | 7.722 | 1,349,827 | -0.60(-7.20%) |
Apr 12, 2013 | 8.383 | 8.487 | 8.244 | 8.322 | 695,387 | -0.17(-1.94%) |
Apr 11, 2013 | 8.496 | 8.539 | 8.400 | 8.487 | 618,576 | -0.07(-0.81%) |
Apr 10, 2013 | 8.339 | 8.582 | 8.304 | 8.556 | 1,237,282 | +0.30(+3.58%) |
Apr 09, 2013 | 8.122 | 8.391 | 8.122 | 8.261 | 781,052 | +0.14(+1.71%) |
Apr 08, 2013 | 8.192 | 8.235 | 8.070 | 8.122 | 625,821 | -0.08(-0.95%) |
Apr 05, 2013 | 8.018 | 8.261 | 7.922 | 8.200 | 671,795 | -0.02(-0.21%) |
Apr 04, 2013 | 8.044 | 8.226 | 7.896 | 8.218 | 946,891 | +0.15(+1.83%) |
Apr 03, 2013 | 8.235 | 8.313 | 7.948 | 8.070 | 993,477 | -0.17(-2.00%) |
Apr 02, 2013 | 8.530 | 8.669 | 8.209 | 8.235 | 1,415,110 | -0.24(-2.87%) |