Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.330 | 9.470 | 9.220 | 9.470 | 193,909 | +0.28(+3.05%) |
Jun 26, 2013 | 9.070 | 9.240 | 8.790 | 9.190 | 596,027 | +0.01(+0.11%) |
Jun 25, 2013 | 8.930 | 9.210 | 8.910 | 9.180 | 417,561 | +0.23(+2.57%) |
Jun 24, 2013 | 9.050 | 9.050 | 8.820 | 8.950 | 474,289 | -0.21(-2.29%) |
Jun 21, 2013 | 9.130 | 9.230 | 9.080 | 9.160 | 260,653 | -0.01(-0.11%) |
Jun 20, 2013 | 9.380 | 9.424 | 9.090 | 9.170 | 485,325 | -0.26(-2.76%) |
Jun 19, 2013 | 9.600 | 9.600 | 9.410 | 9.430 | 305,738 | -0.16(-1.67%) |
Jun 18, 2013 | 9.540 | 9.610 | 9.460 | 9.590 | 229,577 | +0.08(+0.84%) |
Jun 17, 2013 | 9.620 | 9.640 | 9.480 | 9.510 | 307,375 | -0.13(-1.35%) |
Jun 14, 2013 | 9.580 | 9.640 | 9.490 | 9.640 | 251,349 | +0.02(+0.21%) |
Jun 13, 2013 | 9.550 | 9.650 | 9.420 | 9.620 | 296,148 | -0.04(-0.41%) |
Jun 12, 2013 | 9.780 | 9.790 | 9.560 | 9.660 | 233,070 | -0.06(-0.62%) |
Jun 11, 2013 | 9.800 | 9.830 | 9.640 | 9.720 | 339,878 | -0.10(-1.02%) |
Jun 10, 2013 | 10.00 | 10.00 | 9.810 | 9.820 | 328,202 | -0.12(-1.21%) |
Jun 07, 2013 | 9.980 | 10.02 | 9.730 | 9.940 | 265,657 | -0.06(-0.60%) |
Jun 06, 2013 | 9.940 | 10.00 | 9.820 | 10.00 | 223,200 | +0.04(+0.40%) |
Jun 05, 2013 | 9.940 | 10.00 | 9.905 | 9.960 | 408,206 | +0.06(+0.61%) |
Jun 04, 2013 | 9.610 | 9.980 | 9.600 | 9.900 | 939,050 | +0.27(+2.80%) |
Jun 03, 2013 | 9.650 | 9.820 | 9.590 | 9.630 | 536,252 | -0.07(-0.72%) |
May 31, 2013 | 9.900 | 9.910 | 9.680 | 9.700 | 325,449 | -0.20(-2.02%) |
May 30, 2013 | 9.850 | 9.930 | 9.782 | 9.900 | 334,761 | +0.05(+0.51%) |
May 29, 2013 | 9.920 | 9.930 | 9.700 | 9.850 | 587,561 | -0.10(-1.01%) |
May 28, 2013 | 10.09 | 10.14 | 9.900 | 9.950 | 420,835 | -0.10(-1.00%) |
May 24, 2013 | 10.14 | 10.15 | 10.04 | 10.05 | 254,411 | -0.10(-0.99%) |
May 23, 2013 | 10.08 | 10.15 | 10.08 | 10.15 | 269,319 | +0.04(+0.40%) |
May 22, 2013 | 10.18 | 10.23 | 10.10 | 10.11 | 311,389 | -0.12(-1.17%) |
May 21, 2013 | 10.24 | 10.25 | 10.19 | 10.23 | 175,363 | -0.01(-0.10%) |
May 20, 2013 | 10.20 | 10.24 | 10.17 | 10.24 | 148,636 | +0.02(+0.20%) |
May 17, 2013 | 10.29 | 10.30 | 10.18 | 10.22 | 196,850 | -0.03(-0.29%) |
May 16, 2013 | 10.23 | 10.27 | 10.21 | 10.25 | 165,672 | +0.04(+0.39%) |
May 15, 2013 | 10.21 | 10.23 | 10.17 | 10.21 | 183,574 | -0.09(-0.87%) |
May 13, 2013 | 10.27 | 10.30 | 10.19 | 10.30 | 160,281 | -0.01(-0.10%) |
May 10, 2013 | 10.31 | 10.32 | 10.26 | 10.31 | 172,414 | +0.02(+0.19%) |
May 09, 2013 | 10.27 | 10.30 | 10.25 | 10.29 | 202,020 | +0.04(+0.39%) |
May 08, 2013 | 10.25 | 10.27 | 10.19 | 10.25 | 147,567 | +0.00(+0.00%) |
May 07, 2013 | 10.17 | 10.25 | 10.17 | 10.25 | 194,491 | +0.08(+0.79%) |
May 06, 2013 | 10.17 | 10.21 | 10.14 | 10.17 | 187,485 | -0.03(-0.29%) |
May 03, 2013 | 10.24 | 10.22 | 10.15 | 10.20 | 211,572 | +0.00(+0.00%) |
May 02, 2013 | 10.23 | 10.27 | 10.19 | 10.20 | 193,420 | -0.05(-0.49%) |
May 01, 2013 | 10.25 | 10.27 | 10.19 | 10.25 | 208,410 | +0.02(+0.20%) |
Apr 30, 2013 | 10.20 | 10.28 | 10.18 | 10.23 | 197,676 | +0.03(+0.29%) |
Apr 29, 2013 | 10.24 | 10.30 | 10.20 | 10.20 | 185,285 | -0.05(-0.49%) |
Apr 26, 2013 | 10.26 | 10.25 | 10.21 | 10.25 | 199,122 | +0.00(+0.00%) |
Apr 25, 2013 | 10.30 | 10.31 | 10.25 | 10.25 | 167,285 | -0.06(-0.58%) |
Apr 24, 2013 | 10.28 | 10.31 | 10.25 | 10.31 | 151,540 | +0.04(+0.39%) |
Apr 23, 2013 | 10.19 | 10.27 | 10.16 | 10.27 | 287,903 | +0.12(+1.18%) |
Apr 22, 2013 | 10.18 | 10.20 | 10.13 | 10.15 | 127,215 | +0.01(+0.10%) |
Apr 19, 2013 | 10.16 | 10.21 | 10.12 | 10.14 | 140,535 | -0.05(-0.49%) |
Apr 18, 2013 | 10.11 | 10.19 | 10.09 | 10.19 | 157,824 | +0.08(+0.79%) |
Apr 17, 2013 | 10.10 | 10.11 | 10.04 | 10.11 | 154,649 | -0.01(-0.10%) |
Apr 16, 2013 | 10.09 | 10.12 | 10.03 | 10.12 | 207,976 | +0.05(+0.50%) |
Apr 15, 2013 | 10.11 | 10.13 | 10.03 | 10.07 | 245,472 | -0.09(-0.89%) |
Apr 12, 2013 | 10.16 | 10.24 | 9.700 | 10.16 | 248,546 | -0.05(-0.49%) |
Apr 11, 2013 | 10.25 | 10.25 | 10.20 | 10.21 | 174,379 | -0.01(-0.10%) |
Apr 10, 2013 | 10.24 | 10.27 | 10.19 | 10.22 | 299,896 | -0.04(-0.39%) |
Apr 09, 2013 | 10.20 | 10.26 | 10.20 | 10.26 | 92,465 | +0.06(+0.59%) |
Apr 08, 2013 | 10.22 | 10.25 | 10.20 | 10.20 | 137,892 | -0.04(-0.44%) |
Apr 05, 2013 | 10.14 | 10.25 | 10.13 | 10.24 | 160,526 | +0.04(+0.44%) |
Apr 04, 2013 | 10.25 | 10.26 | 10.15 | 10.20 | 227,757 | -0.05(-0.49%) |
Apr 03, 2013 | 10.22 | 10.25 | 10.19 | 10.25 | 294,200 | +0.02(+0.20%) |
Apr 02, 2013 | 10.19 | 10.24 | 10.17 | 10.23 | 270,392 | +0.02(+0.20%) |