Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.516 | 9.370 | 8.508 | 9.282 | 5,785,687 | +0.61(+7.08%) |
Jun 27, 2013 | 8.389 | 8.784 | 8.333 | 8.668 | 0 | +0.44(+5.33%) |
Jun 26, 2013 | 8.253 | 8.524 | 8.158 | 8.229 | 0 | -0.33(-3.91%) |
Jun 25, 2013 | 8.636 | 8.692 | 8.421 | 8.564 | 0 | +0.01(+0.09%) |
Jun 24, 2013 | 8.795 | 8.811 | 8.524 | 8.556 | 3,738,048 | -0.31(-3.51%) |
Jun 21, 2013 | 8.795 | 8.970 | 8.564 | 8.867 | 5,906,525 | +0.12(+1.37%) |
Jun 20, 2013 | 8.708 | 9.019 | 8.652 | 8.748 | 0 | -0.41(-4.44%) |
Jun 19, 2013 | 9.449 | 9.553 | 9.130 | 9.154 | 2,945,230 | -0.30(-3.12%) |
Jun 18, 2013 | 9.609 | 9.713 | 9.425 | 9.449 | 2,508,896 | -0.21(-2.15%) |
Jun 17, 2013 | 9.649 | 9.816 | 9.553 | 9.657 | 0 | -0.02(-0.16%) |
Jun 14, 2013 | 9.832 | 9.896 | 9.633 | 9.673 | 0 | -0.12(-1.22%) |
Jun 13, 2013 | 9.577 | 9.808 | 9.553 | 9.792 | 2,039,062 | +0.15(+1.57%) |
Jun 12, 2013 | 9.617 | 9.905 | 9.561 | 9.641 | 2,057,356 | +0.10(+1.00%) |
Jun 11, 2013 | 9.625 | 9.752 | 9.513 | 9.545 | 2,010,950 | -0.26(-2.60%) |
Jun 10, 2013 | 9.768 | 9.912 | 9.657 | 9.800 | 0 | +0.02(+0.24%) |
Jun 07, 2013 | 10.10 | 10.12 | 9.673 | 9.776 | 0 | -0.49(-4.81%) |
Jun 06, 2013 | 10.11 | 10.37 | 10.06 | 10.27 | 0 | +0.13(+1.26%) |
Jun 05, 2013 | 10.13 | 10.28 | 10.02 | 10.14 | 0 | +0.06(+0.55%) |
Jun 04, 2013 | 10.02 | 10.20 | 9.904 | 10.09 | 0 | -0.08(-0.78%) |
Jun 03, 2013 | 9.864 | 10.21 | 9.808 | 10.17 | 3,656,353 | +0.43(+4.42%) |
May 31, 2013 | 10.19 | 10.25 | 9.649 | 9.736 | 9,896,076 | -0.58(-5.64%) |
May 30, 2013 | 10.01 | 10.45 | 10.01 | 10.32 | 0 | +0.47(+4.78%) |
May 29, 2013 | 9.569 | 9.880 | 9.497 | 9.848 | 2,503,605 | +0.36(+3.78%) |
May 28, 2013 | 9.657 | 9.832 | 9.449 | 9.489 | 3,127,019 | -0.22(-2.30%) |
May 24, 2013 | 9.681 | 9.936 | 9.665 | 9.713 | 0 | -0.02(-0.16%) |
May 23, 2013 | 10.03 | 10.09 | 9.705 | 9.728 | 0 | -0.14(-1.37%) |
May 22, 2013 | 10.06 | 10.36 | 9.760 | 9.864 | 0 | +0.07(+0.69%) |
May 21, 2013 | 9.915 | 10.08 | 9.678 | 9.796 | 0 | -0.42(-4.10%) |
May 20, 2013 | 9.173 | 10.29 | 9.086 | 10.21 | 5,301,423 | +0.95(+10.22%) |
May 17, 2013 | 9.394 | 9.559 | 9.259 | 9.267 | 0 | -0.27(-2.81%) |
May 16, 2013 | 9.378 | 9.686 | 9.196 | 9.536 | 3,137,621 | +0.10(+1.09%) |
May 15, 2013 | 9.623 | 9.709 | 9.386 | 9.433 | 0 | -0.52(-5.23%) |
May 13, 2013 | 10.20 | 10.22 | 9.938 | 9.954 | 0 | -0.29(-2.85%) |
May 10, 2013 | 9.883 | 10.26 | 9.796 | 10.25 | 0 | +0.16(+1.57%) |
May 09, 2013 | 10.20 | 10.46 | 10.01 | 10.09 | 0 | -0.27(-2.59%) |
May 08, 2013 | 10.14 | 10.36 | 10.01 | 10.36 | 0 | +0.34(+3.39%) |
May 07, 2013 | 10.11 | 10.11 | 9.836 | 10.02 | 0 | -0.23(-2.23%) |
May 06, 2013 | 10.37 | 10.43 | 10.15 | 10.25 | 0 | -0.14(-1.37%) |
May 03, 2013 | 10.59 | 10.52 | 10.30 | 10.39 | 0 | -0.13(-1.28%) |
May 02, 2013 | 10.41 | 10.55 | 10.29 | 10.52 | 0 | +0.25(+2.46%) |
May 01, 2013 | 10.09 | 10.44 | 9.986 | 10.27 | 0 | -0.15(-1.44%) |
Apr 30, 2013 | 10.01 | 10.42 | 9.867 | 10.42 | 0 | +0.36(+3.61%) |
Apr 29, 2013 | 10.14 | 10.34 | 10.05 | 10.06 | 2,298,763 | +0.04(+0.39%) |
Apr 26, 2013 | 10.37 | 10.31 | 9.891 | 10.02 | 2,157,670 | -0.29(-2.83%) |
Apr 25, 2013 | 10.39 | 10.51 | 10.13 | 10.31 | 0 | +0.19(+1.87%) |
Apr 24, 2013 | 9.780 | 10.18 | 9.710 | 10.12 | 0 | +0.54(+5.69%) |
Apr 23, 2013 | 9.559 | 9.733 | 9.370 | 9.575 | 2,060,591 | -0.13(-1.38%) |
Apr 22, 2013 | 9.899 | 9.946 | 9.528 | 9.709 | 1,861,741 | -0.01(-0.08%) |
Apr 19, 2013 | 9.749 | 9.867 | 9.402 | 9.717 | 2,656,654 | +0.11(+1.15%) |
Apr 18, 2013 | 9.473 | 9.737 | 9.299 | 9.607 | 4,084,723 | +0.20(+2.10%) |
Apr 17, 2013 | 9.923 | 10.06 | 9.378 | 9.409 | 5,541,592 | -0.56(-5.62%) |
Apr 16, 2013 | 10.66 | 10.76 | 9.883 | 9.970 | 5,944,473 | -0.29(-2.85%) |
Apr 15, 2013 | 10.86 | 11.11 | 10.22 | 10.26 | 7,398,488 | -1.32(-11.38%) |
Apr 12, 2013 | 11.97 | 12.00 | 11.55 | 11.58 | 3,118,076 | -0.62(-5.11%) |
Apr 11, 2013 | 12.24 | 12.35 | 12.14 | 12.20 | 2,111,793 | -0.04(-0.32%) |
Apr 10, 2013 | 12.18 | 12.31 | 12.06 | 12.24 | 2,437,114 | -0.06(-0.51%) |
Apr 09, 2013 | 11.91 | 12.35 | 11.79 | 12.31 | 2,330,761 | +0.45(+3.80%) |
Apr 08, 2013 | 12.10 | 12.13 | 11.79 | 11.86 | 2,101,990 | -0.26(-2.15%) |
Apr 05, 2013 | 12.24 | 12.28 | 11.91 | 12.12 | 2,830,615 | +0.06(+0.52%) |
Apr 04, 2013 | 11.45 | 12.08 | 11.15 | 12.05 | 3,243,426 | +0.53(+4.59%) |
Apr 03, 2013 | 11.98 | 12.29 | 11.39 | 11.53 | 4,222,256 | -0.50(-4.14%) |
Apr 02, 2013 | 12.49 | 12.52 | 11.98 | 12.02 | 2,522,083 | -0.56(-4.45%) |