Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.730 | 6.940 | 6.670 | 6.890 | 13,249 | +0.22(+3.30%) |
Jun 26, 2013 | 6.730 | 6.920 | 6.670 | 6.670 | 0 | -0.10(-1.48%) |
Jun 25, 2013 | 6.830 | 6.830 | 6.620 | 6.770 | 0 | +0.04(+0.67%) |
Jun 24, 2013 | 6.940 | 6.940 | 6.700 | 6.725 | 0 | -0.18(-2.54%) |
Jun 21, 2013 | 6.750 | 6.920 | 6.750 | 6.900 | 18,775 | +0.12(+1.77%) |
Jun 20, 2013 | 6.790 | 6.810 | 6.750 | 6.780 | 0 | -0.12(-1.74%) |
Jun 19, 2013 | 6.940 | 6.940 | 6.820 | 6.900 | 0 | -0.01(-0.14%) |
Jun 18, 2013 | 6.850 | 6.940 | 6.840 | 6.910 | 0 | +0.06(+0.88%) |
Jun 17, 2013 | 6.830 | 6.950 | 6.810 | 6.850 | 0 | +0.05(+0.74%) |
Jun 14, 2013 | 6.850 | 6.850 | 6.760 | 6.800 | 0 | -0.07(-1.02%) |
Jun 13, 2013 | 6.780 | 6.984 | 6.760 | 6.870 | 35,032 | +0.09(+1.33%) |
Jun 12, 2013 | 6.800 | 6.960 | 6.710 | 6.780 | 30,960 | +0.02(+0.30%) |
Jun 11, 2013 | 6.920 | 6.980 | 6.740 | 6.760 | 45,469 | -0.16(-2.31%) |
Jun 10, 2013 | 6.930 | 7.000 | 6.910 | 6.920 | 0 | -0.04(-0.57%) |
Jun 07, 2013 | 7.140 | 7.170 | 6.900 | 6.960 | 0 | -0.29(-4.00%) |
Jun 06, 2013 | 7.270 | 7.300 | 7.170 | 7.250 | 0 | +0.04(+0.55%) |
Jun 05, 2013 | 7.360 | 7.360 | 7.210 | 7.210 | 0 | -0.15(-2.04%) |
Jun 04, 2013 | 7.430 | 7.430 | 7.360 | 7.360 | 0 | -0.04(-0.54%) |
Jun 03, 2013 | 7.322 | 7.540 | 7.320 | 7.400 | 16,885 | -0.10(-1.33%) |
May 31, 2013 | 7.524 | 7.550 | 7.450 | 7.500 | 13,882 | -0.09(-1.19%) |
May 30, 2013 | 7.500 | 7.676 | 7.500 | 7.590 | 0 | +0.09(+1.20%) |
May 29, 2013 | 7.460 | 7.650 | 7.460 | 7.500 | 18,310 | -0.15(-1.96%) |
May 28, 2013 | 7.800 | 7.900 | 7.545 | 7.650 | 16,233 | -0.08(-1.03%) |
May 24, 2013 | 7.910 | 7.910 | 7.470 | 7.730 | 0 | -0.11(-1.40%) |
May 23, 2013 | 7.840 | 7.910 | 7.650 | 7.840 | 0 | -0.06(-0.76%) |
May 22, 2013 | 8.000 | 8.000 | 7.800 | 7.900 | 0 | -0.10(-1.25%) |
May 21, 2013 | 7.990 | 8.100 | 7.960 | 8.000 | 0 | -0.02(-0.25%) |
May 20, 2013 | 8.050 | 8.100 | 7.880 | 8.020 | 0 | -0.08(-0.99%) |
May 17, 2013 | 8.090 | 8.190 | 7.920 | 8.100 | 0 | -0.09(-1.10%) |
May 16, 2013 | 7.700 | 8.190 | 7.650 | 8.190 | 40,761 | +0.45(+5.88%) |
May 15, 2013 | 7.670 | 7.980 | 7.450 | 7.735 | 0 | -0.35(-4.39%) |
May 13, 2013 | 8.300 | 8.370 | 8.040 | 8.090 | 0 | -0.19(-2.29%) |
May 10, 2013 | 8.270 | 8.350 | 8.270 | 8.280 | 0 | -0.09(-1.08%) |
May 09, 2013 | 8.390 | 8.400 | 8.300 | 8.370 | 0 | -0.01(-0.12%) |
May 08, 2013 | 8.370 | 8.450 | 8.300 | 8.380 | 0 | -0.02(-0.24%) |
May 07, 2013 | 8.540 | 8.540 | 8.300 | 8.400 | 0 | -0.16(-1.87%) |
May 06, 2013 | 8.410 | 8.740 | 8.400 | 8.560 | 0 | +0.16(+1.90%) |
May 03, 2013 | 8.500 | 8.540 | 8.400 | 8.400 | 0 | -0.06(-0.71%) |
May 02, 2013 | 8.440 | 8.670 | 8.410 | 8.460 | 0 | +0.05(+0.59%) |
May 01, 2013 | 8.430 | 8.580 | 8.310 | 8.410 | 0 | +0.07(+0.84%) |
Apr 30, 2013 | 8.310 | 8.430 | 8.300 | 8.340 | 0 | -0.13(-1.53%) |
Apr 29, 2013 | 8.380 | 8.470 | 8.300 | 8.470 | 3,470 | +0.00(+0.00%) |
Apr 26, 2013 | 8.710 | 8.730 | 8.350 | 8.470 | 11,464 | -0.28(-3.20%) |
Apr 25, 2013 | 8.400 | 8.780 | 8.340 | 8.750 | 0 | +0.35(+4.17%) |
Apr 24, 2013 | 8.380 | 8.421 | 8.360 | 8.400 | 0 | +0.09(+1.08%) |
Apr 23, 2013 | 8.360 | 8.366 | 8.200 | 8.310 | 7,317 | -0.07(-0.84%) |
Apr 22, 2013 | 8.190 | 8.390 | 8.170 | 8.380 | 3,703 | -0.03(-0.36%) |
Apr 19, 2013 | 8.200 | 8.410 | 8.200 | 8.410 | 8,270 | +0.18(+2.19%) |
Apr 18, 2013 | 8.290 | 8.400 | 8.160 | 8.230 | 5,802 | -0.04(-0.48%) |
Apr 17, 2013 | 8.060 | 8.550 | 8.060 | 8.270 | 21,647 | -0.02(-0.24%) |
Apr 16, 2013 | 8.560 | 8.640 | 8.200 | 8.290 | 9,129 | -0.24(-2.81%) |
Apr 15, 2013 | 8.740 | 8.740 | 8.450 | 8.530 | 14,640 | -0.22(-2.51%) |
Apr 12, 2013 | 8.800 | 8.800 | 8.655 | 8.750 | 8,838 | -0.05(-0.57%) |
Apr 11, 2013 | 8.790 | 8.820 | 8.220 | 8.800 | 19,574 | +0.00(+0.00%) |
Apr 10, 2013 | 9.050 | 9.050 | 8.680 | 8.800 | 26,134 | -0.25(-2.76%) |
Apr 09, 2013 | 9.100 | 9.100 | 8.800 | 9.050 | 10,029 | +0.00(+0.00%) |
Apr 08, 2013 | 9.120 | 9.120 | 8.930 | 9.050 | 26,635 | +0.03(+0.33%) |
Apr 05, 2013 | 9.050 | 9.150 | 8.980 | 9.020 | 2,856 | -0.11(-1.20%) |
Apr 04, 2013 | 9.290 | 9.290 | 9.050 | 9.130 | 6,851 | +0.08(+0.88%) |
Apr 03, 2013 | 9.130 | 9.130 | 8.990 | 9.050 | 10,431 | -0.12(-1.31%) |
Apr 02, 2013 | 9.110 | 9.330 | 8.860 | 9.170 | 7,476 | +0.02(+0.22%) |