Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.910 | 8.960 | 8.750 | 8.893 | 14,721,508 | -0.06(-0.66%) |
Jun 27, 2013 | 8.876 | 9.002 | 8.754 | 8.952 | 16,532,310 | +0.18(+2.11%) |
Jun 26, 2013 | 8.498 | 8.792 | 8.481 | 8.767 | 29,118,350 | +0.35(+4.20%) |
Jun 25, 2013 | 8.313 | 8.473 | 8.267 | 8.414 | 27,124,648 | +0.31(+3.84%) |
Jun 24, 2013 | 8.103 | 8.145 | 7.876 | 8.103 | 30,283,768 | -0.15(-1.83%) |
Jun 21, 2013 | 8.439 | 8.439 | 7.674 | 8.254 | 44,993,340 | -0.09(-1.11%) |
Jun 20, 2013 | 8.717 | 8.784 | 8.338 | 8.347 | 41,194,056 | -0.45(-5.07%) |
Jun 19, 2013 | 8.986 | 9.145 | 8.767 | 8.792 | 26,257,078 | -0.07(-0.76%) |
Jun 18, 2013 | 8.675 | 8.893 | 8.616 | 8.860 | 10,716,100 | +0.19(+2.23%) |
Jun 17, 2013 | 8.876 | 8.944 | 8.607 | 8.666 | 13,015,400 | -0.13(-1.43%) |
Jun 14, 2013 | 8.893 | 8.986 | 8.775 | 8.792 | 9,138,265 | -0.08(-0.85%) |
Jun 13, 2013 | 8.641 | 8.918 | 8.633 | 8.868 | 17,705,978 | +0.25(+2.93%) |
Jun 12, 2013 | 8.927 | 8.977 | 8.557 | 8.616 | 15,372,993 | -0.20(-2.29%) |
Jun 11, 2013 | 9.002 | 9.112 | 8.780 | 8.817 | 21,381,748 | -0.40(-4.38%) |
Jun 10, 2013 | 9.229 | 9.288 | 9.028 | 9.221 | 11,680,362 | +0.02(+0.18%) |
Jun 07, 2013 | 9.187 | 9.372 | 9.120 | 9.204 | 13,271,816 | +0.09(+1.01%) |
Jun 06, 2013 | 8.935 | 9.112 | 8.860 | 9.112 | 15,120,492 | +0.17(+1.88%) |
Jun 05, 2013 | 9.095 | 9.255 | 8.868 | 8.944 | 19,902,928 | -0.24(-2.56%) |
Jun 04, 2013 | 9.423 | 9.591 | 9.162 | 9.179 | 18,657,644 | -0.29(-3.02%) |
Jun 03, 2013 | 9.692 | 9.734 | 9.255 | 9.465 | 26,992,850 | -0.20(-2.09%) |
May 31, 2013 | 9.641 | 9.847 | 9.532 | 9.666 | 18,078,004 | -0.03(-0.35%) |
May 30, 2013 | 9.540 | 9.801 | 9.490 | 9.700 | 9,647,532 | +0.17(+1.76%) |
May 29, 2013 | 9.490 | 9.650 | 9.482 | 9.532 | 13,275,125 | -0.03(-0.26%) |
May 28, 2013 | 9.793 | 9.793 | 9.482 | 9.557 | 13,781,825 | -0.09(-0.96%) |
May 24, 2013 | 9.683 | 9.708 | 9.397 | 9.650 | 13,566,188 | -0.03(-0.26%) |
May 23, 2013 | 9.440 | 9.683 | 9.364 | 9.675 | 17,164,742 | -0.01(-0.09%) |
May 22, 2013 | 9.952 | 10.22 | 9.608 | 9.683 | 18,920,696 | -0.25(-2.54%) |
May 21, 2013 | 10.13 | 10.21 | 9.734 | 9.935 | 19,481,456 | -0.22(-2.15%) |
May 20, 2013 | 10.37 | 10.39 | 10.12 | 10.15 | 10,857,603 | -0.24(-2.26%) |
May 17, 2013 | 10.30 | 10.52 | 10.30 | 10.39 | 18,423,024 | +0.02(+0.16%) |
May 16, 2013 | 10.51 | 10.54 | 10.24 | 10.37 | 13,396,137 | -0.06(-0.56%) |
May 15, 2013 | 10.08 | 10.57 | 9.969 | 10.43 | 26,190,252 | +0.47(+4.73%) |
May 13, 2013 | 10.06 | 10.06 | 9.910 | 9.961 | 11,498,981 | -0.13(-1.25%) |
May 10, 2013 | 9.784 | 10.10 | 9.772 | 10.09 | 12,547,576 | +0.33(+3.36%) |
May 09, 2013 | 9.961 | 10.00 | 9.734 | 9.759 | 13,759,176 | -0.16(-1.61%) |
May 08, 2013 | 10.04 | 10.10 | 9.835 | 9.919 | 12,834,915 | -0.15(-1.50%) |
May 07, 2013 | 10.10 | 10.19 | 9.994 | 10.07 | 12,634,228 | +0.05(+0.50%) |
May 06, 2013 | 9.977 | 10.07 | 9.919 | 10.02 | 6,685,568 | +0.05(+0.51%) |
May 03, 2013 | 9.692 | 10.15 | 9.524 | 9.969 | 21,261,180 | +0.45(+4.68%) |
May 02, 2013 | 9.364 | 9.566 | 9.347 | 9.524 | 9,367,923 | +0.13(+1.43%) |
May 01, 2013 | 9.440 | 9.515 | 9.364 | 9.389 | 15,145,512 | -0.07(-0.71%) |
Apr 30, 2013 | 9.456 | 9.549 | 9.397 | 9.456 | 25,277,918 | +0.02(+0.18%) |
Apr 29, 2013 | 9.717 | 9.767 | 9.406 | 9.440 | 20,093,898 | -0.24(-2.43%) |
Apr 26, 2013 | 9.372 | 9.961 | 9.482 | 9.675 | 39,882,204 | +0.19(+2.04%) |
Apr 25, 2013 | 9.515 | 9.700 | 9.397 | 9.482 | 19,927,386 | +0.07(+0.71%) |
Apr 24, 2013 | 9.339 | 9.473 | 9.263 | 9.414 | 10,733,934 | +0.05(+0.54%) |
Apr 23, 2013 | 9.288 | 9.414 | 9.238 | 9.364 | 10,667,132 | +0.26(+2.80%) |
Apr 22, 2013 | 9.190 | 9.270 | 8.955 | 9.109 | 15,218,085 | -0.06(-0.62%) |
Apr 19, 2013 | 9.068 | 9.198 | 9.012 | 9.165 | 12,346,502 | +0.17(+1.89%) |
Apr 18, 2013 | 9.351 | 9.416 | 8.915 | 8.996 | 23,984,596 | -0.34(-3.64%) |
Apr 17, 2013 | 9.416 | 9.456 | 9.198 | 9.335 | 15,421,949 | -0.18(-1.87%) |
Apr 16, 2013 | 9.375 | 9.610 | 9.375 | 9.513 | 12,491,906 | +0.23(+2.53%) |
Apr 15, 2013 | 9.763 | 9.780 | 9.270 | 9.278 | 27,542,558 | -0.61(-6.21%) |
Apr 12, 2013 | 10.05 | 10.11 | 9.820 | 9.893 | 11,011,982 | -0.19(-1.84%) |
Apr 11, 2013 | 10.05 | 10.14 | 9.998 | 10.08 | 20,926,330 | +0.02(+0.24%) |
Apr 10, 2013 | 10.07 | 10.18 | 9.986 | 10.05 | 20,178,704 | -0.07(-0.72%) |
Apr 09, 2013 | 10.23 | 10.27 | 10.08 | 10.13 | 14,410,724 | -0.09(-0.87%) |
Apr 08, 2013 | 10.01 | 10.24 | 9.998 | 10.22 | 21,128,326 | +0.18(+1.77%) |
Apr 05, 2013 | 9.173 | 10.08 | 9.125 | 10.04 | 37,421,048 | +0.61(+6.43%) |
Apr 04, 2013 | 9.561 | 9.679 | 9.392 | 9.432 | 13,583,341 | -0.07(-0.77%) |
Apr 03, 2013 | 9.869 | 9.885 | 9.416 | 9.505 | 28,043,726 | -0.37(-3.76%) |
Apr 02, 2013 | 9.893 | 9.998 | 9.860 | 9.877 | 13,023,909 | -0.01(-0.08%) |