Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.170 | 8.170 | 8.170 | 0 | +0.30(+3.81%) | |
Jun 26, 2013 | 8.090 | 8.090 | 7.870 | 7.870 | 8,163 | -0.49(-5.86%) |
Jun 25, 2013 | 8.480 | 8.480 | 8.360 | 8.360 | 970 | +0.02(+0.24%) |
Jun 24, 2013 | 8.350 | 8.350 | 8.340 | 8.340 | 74,927 | -0.16(-1.88%) |
Jun 21, 2013 | 8.450 | 8.500 | 8.450 | 8.500 | 9,520 | +0.17(+2.04%) |
Jun 20, 2013 | 8.400 | 8.400 | 8.330 | 8.330 | 9,237 | -0.65(-7.24%) |
Jun 19, 2013 | 8.980 | 8.980 | 8.980 | 66 | +0.00(+0.00%) | |
Jun 18, 2013 | 8.990 | 9.000 | 8.980 | 8.980 | 2,305 | -0.04(-0.44%) |
Jun 17, 2013 | 9.010 | 9.020 | 9.010 | 9.020 | 1,450 | -0.08(-0.88%) |
Jun 14, 2013 | 9.100 | 9.100 | 9.100 | 9.100 | 715 | +0.09(+1.00%) |
Jun 13, 2013 | 9.010 | 9.010 | 9.010 | 9.010 | 100 | +0.00(+0.00%) |
Jun 12, 2013 | 9.020 | 9.020 | 8.960 | 9.010 | 2,100 | -0.08(-0.88%) |
Jun 11, 2013 | 9.090 | 9.090 | 9.090 | 9.090 | 0 | +0.00(+0.00%) |
Jun 10, 2013 | 9.060 | 9.090 | 9.060 | 9.090 | 27,288 | +0.04(+0.44%) |
Jun 07, 2013 | 9.160 | 9.160 | 9.050 | 9.050 | 4,820 | -0.49(-5.14%) |
Jun 06, 2013 | 9.540 | 9.540 | 9.540 | 52 | +0.00(+0.00%) | |
Jun 05, 2013 | 9.540 | 9.540 | 9.540 | 25 | +0.00(+0.00%) | |
Jun 04, 2013 | 9.540 | 9.540 | 9.540 | 0 | +0.00(+0.00%) | |
Jun 03, 2013 | 9.470 | 9.540 | 9.470 | 9.540 | 2,163 | +0.14(+1.49%) |
May 31, 2013 | 9.350 | 9.440 | 9.330 | 9.400 | 2,665 | -0.11(-1.16%) |
May 30, 2013 | 9.650 | 9.670 | 9.510 | 9.510 | 72,314 | +0.05(+0.53%) |
May 29, 2013 | 9.410 | 9.500 | 9.410 | 9.460 | 5,646 | -0.04(-0.42%) |
May 28, 2013 | 9.530 | 9.530 | 9.500 | 9.500 | 627 | +0.03(+0.32%) |
May 27, 2013 | 9.470 | 9.470 | 9.450 | 9.470 | 3,648 | +0.09(+0.96%) |
May 24, 2013 | 9.470 | 9.470 | 9.380 | 9.380 | 11,223 | +0.01(+0.11%) |
May 23, 2013 | 9.370 | 9.370 | 9.370 | 9.370 | 375 | -0.10(-1.06%) |
May 22, 2013 | 9.580 | 9.580 | 9.440 | 9.470 | 18,319 | +0.15(+1.61%) |
May 21, 2013 | 9.310 | 9.320 | 9.310 | 9.320 | 1,625 | -0.05(-0.53%) |
May 17, 2013 | 9.370 | 9.370 | 9.370 | 0 | -0.06(-0.64%) | |
May 16, 2013 | 9.360 | 9.430 | 9.350 | 9.430 | 4,196 | +0.12(+1.29%) |
May 15, 2013 | 9.540 | 9.540 | 9.310 | 9.310 | 7,488 | -0.43(-4.41%) |
May 13, 2013 | 9.780 | 9.780 | 9.740 | 9.740 | 1,412 | +0.09(+0.93%) |
May 10, 2013 | 9.580 | 9.650 | 9.580 | 9.650 | 1,783 | -0.09(-0.92%) |
May 09, 2013 | 9.780 | 9.780 | 9.710 | 9.740 | 5,036 | -0.03(-0.31%) |
May 08, 2013 | 9.660 | 9.770 | 9.660 | 9.770 | 997 | +0.02(+0.21%) |
May 07, 2013 | 9.680 | 9.750 | 9.680 | 9.750 | 1,500 | -0.07(-0.71%) |
May 06, 2013 | 9.800 | 9.820 | 9.800 | 9.820 | 888 | -0.06(-0.61%) |
May 03, 2013 | 9.800 | 9.880 | 9.800 | 9.880 | 520 | +0.09(+0.92%) |
May 02, 2013 | 9.810 | 9.810 | 9.780 | 9.790 | 1,592 | +0.12(+1.24%) |
May 01, 2013 | 9.660 | 9.680 | 9.650 | 9.670 | 4,858 | -0.22(-2.22%) |
Apr 30, 2013 | 9.930 | 9.940 | 9.890 | 9.890 | 3,516 | -0.12(-1.20%) |
Apr 29, 2013 | 10.04 | 10.04 | 9.990 | 10.01 | 1,358 | +0.08(+0.81%) |
Apr 26, 2013 | 10.12 | 10.12 | 9.930 | 9.930 | 764 | -0.07(-0.70%) |
Apr 25, 2013 | 9.840 | 10.00 | 9.810 | 10.00 | 18,716 | +0.35(+3.63%) |
Apr 24, 2013 | 9.670 | 9.670 | 9.560 | 9.650 | 33,720 | +0.08(+0.84%) |
Apr 23, 2013 | 9.650 | 9.650 | 9.520 | 9.570 | 36,688 | -0.20(-2.05%) |
Apr 22, 2013 | 9.780 | 9.810 | 9.770 | 9.770 | 1,038 | +0.08(+0.83%) |
Apr 19, 2013 | 9.770 | 9.770 | 9.690 | 9.690 | 2,373 | +0.02(+0.21%) |
Apr 18, 2013 | 9.730 | 9.770 | 9.670 | 9.670 | 2,864 | -0.03(-0.31%) |
Apr 17, 2013 | 9.750 | 9.810 | 9.680 | 9.700 | 6,331 | -0.03(-0.31%) |
Apr 16, 2013 | 9.870 | 9.870 | 9.720 | 9.730 | 1,122 | -0.05(-0.51%) |
Apr 15, 2013 | 9.930 | 9.930 | 9.620 | 9.780 | 2,477 | -0.99(-9.19%) |
Apr 12, 2013 | 10.84 | 10.84 | 10.77 | 10.77 | 9,400 | -0.62(-5.44%) |
Apr 11, 2013 | 11.42 | 11.42 | 11.39 | 11.39 | 1,230 | +0.01(+0.09%) |
Apr 10, 2013 | 11.38 | 11.38 | 11.38 | 40 | +0.00(+0.00%) | |
Apr 09, 2013 | 11.38 | 11.38 | 11.38 | 11.38 | 300 | +0.15(+1.34%) |
Apr 08, 2013 | 11.23 | 11.23 | 11.23 | 17 | +0.00(+0.00%) | |
Apr 05, 2013 | 11.23 | 11.23 | 11.23 | 223 | +0.00(+0.00%) | |
Apr 04, 2013 | 11.23 | 11.23 | 11.23 | 49 | +0.00(+0.00%) | |
Apr 03, 2013 | 11.24 | 11.24 | 11.23 | 11.23 | 495 | -0.09(-0.80%) |
Apr 02, 2013 | 11.32 | 11.35 | 11.32 | 11.32 | 36,323 | -0.31(-2.67%) |