Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.450 | 9.845 | 9.450 | 9.659 | 15,210,542 | +0.27(+2.84%) |
Jun 27, 2013 | 9.307 | 9.438 | 9.282 | 9.392 | 8,758,952 | +0.11(+1.21%) |
Jun 26, 2013 | 9.213 | 9.335 | 9.075 | 9.280 | 11,637,150 | +0.07(+0.80%) |
Jun 25, 2013 | 9.229 | 9.291 | 9.068 | 9.206 | 13,913,865 | +0.04(+0.40%) |
Jun 24, 2013 | 9.261 | 9.358 | 9.140 | 9.169 | 18,191,250 | -0.20(-2.16%) |
Jun 21, 2013 | 9.516 | 9.544 | 9.294 | 9.372 | 26,566,626 | -0.04(-0.39%) |
Jun 20, 2013 | 9.266 | 9.507 | 9.103 | 9.408 | 37,451,472 | +0.55(+6.25%) |
Jun 19, 2013 | 8.797 | 8.974 | 8.758 | 8.855 | 7,525,801 | +0.02(+0.18%) |
Jun 18, 2013 | 8.799 | 8.843 | 8.717 | 8.839 | 7,359,638 | -0.01(-0.10%) |
Jun 17, 2013 | 8.967 | 9.048 | 8.740 | 8.848 | 10,869,465 | -0.12(-1.31%) |
Jun 14, 2013 | 8.880 | 9.140 | 8.868 | 8.965 | 26,394,820 | +0.34(+3.94%) |
Jun 13, 2013 | 8.425 | 8.779 | 8.319 | 8.625 | 14,344,398 | +0.22(+2.57%) |
Jun 12, 2013 | 8.737 | 8.781 | 8.379 | 8.409 | 16,174,650 | -0.26(-3.00%) |
Jun 11, 2013 | 8.413 | 8.889 | 8.372 | 8.668 | 38,730,204 | +0.63(+7.80%) |
Jun 10, 2013 | 8.446 | 8.503 | 8.007 | 8.041 | 19,045,016 | -0.40(-4.79%) |
Jun 07, 2013 | 8.181 | 8.611 | 8.167 | 8.446 | 30,924,060 | +0.49(+6.15%) |
Jun 06, 2013 | 8.025 | 8.220 | 7.809 | 7.956 | 17,898,618 | -0.06(-0.69%) |
Jun 05, 2013 | 8.119 | 8.220 | 7.869 | 8.011 | 18,544,938 | -0.14(-1.78%) |
Jun 04, 2013 | 7.892 | 8.282 | 7.876 | 8.156 | 28,852,850 | +0.25(+3.17%) |
Jun 03, 2013 | 7.625 | 7.961 | 7.621 | 7.905 | 21,021,466 | +0.28(+3.74%) |
May 31, 2013 | 7.522 | 7.779 | 7.496 | 7.621 | 14,786,915 | -0.06(-0.81%) |
May 30, 2013 | 7.254 | 7.730 | 7.254 | 7.683 | 17,730,752 | +0.39(+5.28%) |
May 29, 2013 | 7.236 | 7.362 | 7.217 | 7.298 | 9,698,098 | +0.02(+0.32%) |
May 28, 2013 | 7.525 | 7.699 | 7.226 | 7.275 | 21,469,748 | -0.09(-1.21%) |
May 24, 2013 | 8.073 | 8.128 | 7.096 | 7.364 | 60,470,212 | -0.89(-10.83%) |
May 23, 2013 | 8.252 | 8.439 | 7.981 | 8.258 | 36,436,464 | -0.06(-0.66%) |
May 22, 2013 | 8.346 | 8.577 | 8.190 | 8.314 | 28,342,098 | -0.12(-1.44%) |
May 21, 2013 | 8.963 | 9.006 | 8.199 | 8.435 | 37,221,556 | -0.45(-5.11%) |
May 20, 2013 | 9.119 | 9.128 | 8.883 | 8.889 | 11,979,573 | -0.23(-2.52%) |
May 17, 2013 | 8.807 | 9.144 | 8.784 | 9.119 | 16,580,298 | +0.39(+4.49%) |
May 16, 2013 | 8.898 | 8.913 | 8.674 | 8.726 | 10,548,652 | -0.22(-2.41%) |
May 15, 2013 | 8.852 | 9.004 | 8.812 | 8.942 | 8,347,315 | +0.17(+1.88%) |
May 13, 2013 | 8.775 | 8.855 | 8.756 | 8.777 | 12,100,948 | -0.03(-0.29%) |
May 10, 2013 | 8.520 | 8.807 | 8.510 | 8.802 | 10,178,679 | +0.30(+3.48%) |
May 09, 2013 | 8.511 | 8.602 | 8.389 | 8.506 | 15,277,043 | -0.01(-0.13%) |
May 08, 2013 | 8.600 | 8.846 | 8.504 | 8.518 | 13,723,211 | -0.03(-0.40%) |
May 07, 2013 | 8.646 | 8.646 | 8.465 | 8.552 | 13,266,547 | +0.02(+0.27%) |
May 06, 2013 | 8.483 | 8.591 | 8.405 | 8.529 | 8,993,708 | +0.01(+0.11%) |
May 03, 2013 | 8.387 | 8.538 | 8.327 | 8.520 | 11,822,260 | +0.19(+2.31%) |
May 02, 2013 | 7.963 | 8.334 | 7.937 | 8.327 | 9,334,405 | +0.36(+4.52%) |
May 01, 2013 | 8.015 | 8.064 | 7.873 | 7.967 | 8,116,055 | -0.04(-0.46%) |
Apr 30, 2013 | 7.935 | 8.123 | 7.901 | 8.004 | 13,922,179 | +0.08(+0.95%) |
Apr 29, 2013 | 7.949 | 8.096 | 7.878 | 7.928 | 9,886,941 | -0.01(-0.14%) |
Apr 26, 2013 | 7.830 | 8.020 | 7.853 | 7.940 | 7,888,413 | +0.09(+1.11%) |
Apr 25, 2013 | 7.853 | 7.928 | 7.756 | 7.853 | 13,039,869 | +0.00(+0.03%) |
Apr 24, 2013 | 7.609 | 7.924 | 7.570 | 7.850 | 13,345,077 | +0.24(+3.13%) |
Apr 23, 2013 | 7.509 | 7.619 | 7.456 | 7.612 | 12,896,295 | +0.15(+2.06%) |
Apr 22, 2013 | 7.506 | 7.607 | 7.301 | 7.458 | 13,778,213 | -0.05(-0.64%) |
Apr 19, 2013 | 7.483 | 7.587 | 7.401 | 7.506 | 13,122,541 | +0.01(+0.15%) |
Apr 18, 2013 | 7.486 | 7.628 | 7.454 | 7.495 | 20,462,004 | -0.02(-0.27%) |
Apr 17, 2013 | 7.327 | 7.527 | 7.240 | 7.515 | 20,337,058 | +0.11(+1.46%) |
Apr 16, 2013 | 7.231 | 7.415 | 7.171 | 7.408 | 12,240,048 | +0.21(+2.93%) |
Apr 15, 2013 | 7.339 | 7.377 | 7.185 | 7.197 | 12,390,441 | -0.15(-2.00%) |
Apr 12, 2013 | 7.236 | 7.415 | 7.144 | 7.343 | 12,478,856 | +0.08(+1.07%) |
Apr 11, 2013 | 6.880 | 7.280 | 6.862 | 7.265 | 27,298,366 | +0.41(+5.92%) |
Apr 10, 2013 | 6.878 | 6.935 | 6.766 | 6.860 | 12,644,672 | +0.01(+0.10%) |
Apr 09, 2013 | 6.926 | 6.967 | 6.843 | 6.853 | 10,625,943 | -0.09(-1.26%) |
Apr 08, 2013 | 6.894 | 7.004 | 6.841 | 6.940 | 12,638,297 | +0.07(+1.00%) |
Apr 05, 2013 | 6.798 | 6.896 | 6.722 | 6.871 | 12,231,820 | +0.02(+0.23%) |
Apr 04, 2013 | 6.928 | 7.132 | 6.766 | 6.855 | 19,616,386 | -0.08(-1.19%) |
Apr 03, 2013 | 6.942 | 7.020 | 6.880 | 6.938 | 19,647,140 | +0.00(+0.03%) |
Apr 02, 2013 | 6.821 | 6.958 | 6.665 | 6.935 | 17,822,036 | +0.11(+1.61%) |