Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.933 | 9.019 | 8.858 | 8.961 | 9,771,120 | +0.04(+0.42%) |
Jun 27, 2013 | 8.762 | 9.006 | 8.760 | 8.923 | 6,301,972 | +0.25(+2.84%) |
Jun 26, 2013 | 8.634 | 8.709 | 8.596 | 8.677 | 5,014,893 | +0.13(+1.47%) |
Jun 25, 2013 | 8.473 | 8.584 | 8.360 | 8.551 | 4,825,348 | +0.15(+1.77%) |
Jun 24, 2013 | 8.224 | 8.499 | 8.085 | 8.402 | 5,014,202 | +0.10(+1.18%) |
Jun 21, 2013 | 8.329 | 8.420 | 8.188 | 8.304 | 8,216,215 | -0.01(-0.09%) |
Jun 20, 2013 | 8.566 | 8.566 | 8.248 | 8.312 | 4,944,131 | -0.31(-3.62%) |
Jun 19, 2013 | 8.989 | 9.006 | 8.590 | 8.624 | 4,142,070 | -0.34(-3.82%) |
Jun 18, 2013 | 8.976 | 9.014 | 8.896 | 8.966 | 5,204,951 | +0.02(+0.25%) |
Jun 17, 2013 | 9.067 | 9.122 | 8.908 | 8.943 | 5,920,887 | -0.06(-0.67%) |
Jun 14, 2013 | 9.011 | 9.102 | 8.943 | 9.004 | 3,456,777 | -0.01(-0.11%) |
Jun 13, 2013 | 8.787 | 9.035 | 8.775 | 9.014 | 3,542,398 | +0.22(+2.46%) |
Jun 12, 2013 | 8.870 | 8.893 | 8.762 | 8.797 | 3,878,861 | -0.04(-0.46%) |
Jun 11, 2013 | 8.928 | 8.989 | 8.795 | 8.838 | 4,963,634 | -0.20(-2.20%) |
Jun 10, 2013 | 9.099 | 9.147 | 9.004 | 9.037 | 2,169,737 | -0.06(-0.69%) |
Jun 07, 2013 | 9.142 | 9.152 | 8.971 | 9.099 | 2,280,497 | +0.01(+0.08%) |
Jun 06, 2013 | 8.984 | 9.092 | 8.921 | 9.092 | 3,443,611 | +0.09(+0.98%) |
Jun 05, 2013 | 9.067 | 9.122 | 8.961 | 9.004 | 2,030,648 | -0.09(-1.00%) |
Jun 04, 2013 | 9.195 | 9.248 | 9.059 | 9.094 | 3,664,427 | -0.11(-1.20%) |
Jun 03, 2013 | 9.152 | 9.273 | 9.101 | 9.205 | 5,068,540 | +0.04(+0.44%) |
May 31, 2013 | 9.210 | 9.321 | 9.162 | 9.165 | 4,518,371 | -0.08(-0.87%) |
May 30, 2013 | 9.268 | 9.346 | 9.225 | 9.245 | 4,858,720 | +0.01(+0.08%) |
May 29, 2013 | 9.344 | 9.404 | 9.097 | 9.238 | 5,937,883 | -0.19(-2.03%) |
May 28, 2013 | 9.532 | 9.595 | 9.356 | 9.429 | 4,910,595 | +0.01(+0.05%) |
May 24, 2013 | 9.512 | 9.512 | 9.316 | 9.424 | 4,054,160 | -0.11(-1.19%) |
May 23, 2013 | 9.615 | 9.615 | 9.444 | 9.537 | 7,131,322 | -0.13(-1.38%) |
May 22, 2013 | 9.947 | 10.01 | 9.643 | 9.671 | 4,366,458 | -0.25(-2.56%) |
May 21, 2013 | 9.930 | 9.965 | 9.900 | 9.925 | 5,070,865 | +0.02(+0.23%) |
May 20, 2013 | 9.892 | 9.949 | 9.787 | 9.902 | 3,801,959 | +0.04(+0.42%) |
May 17, 2013 | 9.923 | 9.973 | 9.831 | 9.861 | 5,885,573 | -0.00(-0.05%) |
May 16, 2013 | 9.955 | 9.990 | 9.848 | 9.866 | 5,317,425 | -0.08(-0.78%) |
May 15, 2013 | 9.953 | 9.980 | 9.853 | 9.943 | 6,033,264 | -0.01(-0.08%) |
May 13, 2013 | 9.960 | 9.978 | 9.903 | 9.950 | 5,046,641 | -0.07(-0.70%) |
May 10, 2013 | 10.09 | 10.14 | 10.02 | 10.02 | 4,877,338 | -0.06(-0.62%) |
May 09, 2013 | 10.24 | 10.24 | 10.07 | 10.08 | 2,750,154 | -0.11(-1.10%) |
May 08, 2013 | 10.22 | 10.25 | 10.16 | 10.19 | 3,646,689 | -0.03(-0.29%) |
May 07, 2013 | 10.16 | 10.26 | 10.10 | 10.22 | 3,870,486 | +0.09(+0.93%) |
May 06, 2013 | 10.03 | 10.16 | 10.03 | 10.13 | 4,970,616 | +0.13(+1.27%) |
May 03, 2013 | 10.08 | 10.09 | 9.995 | 10.00 | 2,509,285 | +0.01(+0.07%) |
May 02, 2013 | 10.01 | 10.08 | 9.970 | 9.995 | 2,552,805 | +0.04(+0.37%) |
May 01, 2013 | 10.13 | 10.18 | 9.821 | 9.958 | 4,131,641 | -0.26(-2.51%) |
Apr 30, 2013 | 10.14 | 10.24 | 10.13 | 10.21 | 2,391,600 | +0.08(+0.79%) |
Apr 29, 2013 | 10.09 | 10.16 | 10.00 | 10.13 | 2,736,838 | +0.09(+0.89%) |
Apr 26, 2013 | 10.05 | 10.08 | 10.04 | 10.04 | 3,381,609 | +0.00(+0.02%) |
Apr 25, 2013 | 10.04 | 10.11 | 9.935 | 10.04 | 2,861,890 | +0.01(+0.12%) |
Apr 24, 2013 | 10.06 | 10.07 | 10.02 | 10.03 | 4,859,427 | -0.01(-0.15%) |
Apr 23, 2013 | 10.04 | 10.07 | 9.960 | 10.04 | 2,506,505 | +0.06(+0.62%) |
Apr 22, 2013 | 10.07 | 10.07 | 9.928 | 9.983 | 2,051,227 | -0.06(-0.59%) |
Apr 19, 2013 | 9.828 | 10.05 | 9.781 | 10.04 | 4,082,730 | +0.22(+2.26%) |
Apr 18, 2013 | 9.833 | 9.838 | 9.744 | 9.821 | 2,577,787 | +0.02(+0.25%) |
Apr 17, 2013 | 9.935 | 9.957 | 9.774 | 9.796 | 3,710,482 | -0.19(-1.87%) |
Apr 16, 2013 | 9.953 | 10.03 | 9.888 | 9.983 | 4,642,037 | +0.06(+0.58%) |
Apr 15, 2013 | 10.15 | 10.17 | 9.876 | 9.925 | 3,786,845 | -0.24(-2.33%) |
Apr 12, 2013 | 10.08 | 10.16 | 10.05 | 10.16 | 1,821,934 | +0.08(+0.79%) |
Apr 11, 2013 | 10.03 | 10.13 | 10.02 | 10.08 | 2,383,225 | +0.07(+0.67%) |
Apr 10, 2013 | 10.01 | 10.04 | 9.978 | 10.02 | 2,117,450 | +0.05(+0.47%) |
Apr 09, 2013 | 10.03 | 10.03 | 9.910 | 9.968 | 2,408,391 | -0.04(-0.45%) |
Apr 08, 2013 | 9.928 | 10.03 | 9.861 | 10.01 | 1,395,549 | +0.09(+0.88%) |
Apr 05, 2013 | 9.808 | 9.925 | 9.786 | 9.925 | 2,392,974 | -0.00(-0.03%) |
Apr 04, 2013 | 9.801 | 9.938 | 9.793 | 9.928 | 1,862,345 | +0.15(+1.50%) |
Apr 03, 2013 | 9.856 | 9.883 | 9.761 | 9.781 | 2,303,705 | -0.06(-0.61%) |
Apr 02, 2013 | 9.896 | 9.927 | 9.811 | 9.841 | 2,894,834 | -0.01(-0.13%) |