Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.138 | 9.291 | 8.916 | 9.053 | 4,109,006 | +0.36(+4.17%) |
Jun 26, 2013 | 8.542 | 8.769 | 8.536 | 8.691 | 5,202,178 | +0.36(+4.30%) |
Jun 25, 2013 | 8.129 | 8.457 | 7.942 | 8.332 | 3,604,536 | +0.41(+5.13%) |
Jun 24, 2013 | 7.730 | 8.440 | 7.425 | 7.926 | 4,705,420 | -0.06(-0.74%) |
Jun 21, 2013 | 7.873 | 8.225 | 7.616 | 7.985 | 4,023,433 | +0.25(+3.29%) |
Jun 20, 2013 | 8.501 | 8.558 | 7.594 | 7.730 | 5,469,081 | -1.09(-12.32%) |
Jun 19, 2013 | 9.702 | 9.781 | 8.739 | 8.817 | 3,040,654 | -0.89(-9.20%) |
Jun 18, 2013 | 9.632 | 9.901 | 9.455 | 9.710 | 2,175,292 | +0.11(+1.14%) |
Jun 17, 2013 | 9.763 | 9.850 | 9.386 | 9.600 | 2,684,309 | +0.09(+0.90%) |
Jun 14, 2013 | 9.372 | 9.832 | 9.309 | 9.514 | 2,215,266 | +0.13(+1.34%) |
Jun 13, 2013 | 8.577 | 9.470 | 8.570 | 9.388 | 3,923,984 | +0.69(+7.98%) |
Jun 12, 2013 | 9.191 | 9.230 | 8.621 | 8.695 | 3,442,770 | -0.39(-4.28%) |
Jun 11, 2013 | 9.236 | 9.429 | 9.065 | 9.083 | 3,070,011 | -0.43(-4.49%) |
Jun 10, 2013 | 9.761 | 9.899 | 9.443 | 9.510 | 2,535,476 | -0.23(-2.36%) |
Jun 07, 2013 | 9.824 | 9.986 | 9.353 | 9.740 | 3,436,399 | -0.03(-0.33%) |
Jun 06, 2013 | 9.217 | 9.787 | 9.124 | 9.773 | 5,155,808 | +0.46(+4.94%) |
Jun 05, 2013 | 9.480 | 9.647 | 9.217 | 9.313 | 2,971,883 | -0.26(-2.70%) |
Jun 04, 2013 | 9.974 | 10.07 | 9.551 | 9.571 | 2,905,477 | -0.39(-3.92%) |
Jun 03, 2013 | 9.803 | 10.09 | 9.559 | 9.962 | 3,686,795 | +0.15(+1.58%) |
May 31, 2013 | 10.17 | 10.40 | 9.801 | 9.807 | 2,397,344 | -0.40(-3.95%) |
May 30, 2013 | 10.53 | 10.72 | 10.16 | 10.21 | 2,508,897 | -0.31(-2.92%) |
May 29, 2013 | 10.92 | 10.94 | 10.10 | 10.52 | 3,970,585 | -0.69(-6.17%) |
May 28, 2013 | 11.98 | 12.03 | 11.01 | 11.21 | 2,508,007 | -0.30(-2.62%) |
May 24, 2013 | 11.42 | 11.58 | 11.13 | 11.51 | 1,552,313 | -0.09(-0.74%) |
May 23, 2013 | 11.95 | 11.95 | 11.37 | 11.60 | 2,798,093 | -0.66(-5.39%) |
May 22, 2013 | 13.43 | 13.62 | 12.04 | 12.26 | 3,609,476 | -1.04(-7.85%) |
May 21, 2013 | 13.37 | 13.37 | 13.08 | 13.30 | 783,943 | +0.27(+2.09%) |
May 20, 2013 | 12.97 | 13.07 | 12.88 | 13.03 | 740,891 | +0.08(+0.61%) |
May 17, 2013 | 12.89 | 12.96 | 12.72 | 12.95 | 787,782 | +0.21(+1.65%) |
May 16, 2013 | 12.82 | 13.04 | 12.62 | 12.74 | 890,476 | -0.20(-1.53%) |
May 15, 2013 | 12.68 | 12.94 | 12.43 | 12.94 | 1,257,783 | +0.50(+4.06%) |
May 13, 2013 | 12.28 | 12.46 | 12.23 | 12.43 | 678,422 | +0.17(+1.41%) |
May 10, 2013 | 12.27 | 12.29 | 12.10 | 12.26 | 393,601 | +0.12(+1.01%) |
May 09, 2013 | 12.31 | 12.35 | 12.07 | 12.14 | 575,458 | -0.24(-1.96%) |
May 08, 2013 | 12.38 | 12.96 | 11.90 | 12.38 | 839,648 | +0.01(+0.12%) |
May 07, 2013 | 12.26 | 12.37 | 12.10 | 12.36 | 997,236 | +0.20(+1.60%) |
May 06, 2013 | 12.07 | 12.18 | 12.02 | 12.17 | 748,402 | +0.19(+1.54%) |
May 03, 2013 | 12.06 | 12.14 | 11.91 | 11.98 | 1,085,797 | +0.12(+1.01%) |
May 02, 2013 | 11.70 | 11.98 | 11.69 | 11.86 | 1,103,184 | +0.25(+2.17%) |
May 01, 2013 | 11.93 | 11.96 | 11.53 | 11.61 | 1,069,934 | -0.27(-2.31%) |
Apr 30, 2013 | 11.50 | 11.89 | 11.48 | 11.89 | 1,160,615 | +0.42(+3.64%) |
Apr 29, 2013 | 11.39 | 11.51 | 11.24 | 11.47 | 732,397 | +0.25(+2.21%) |
Apr 26, 2013 | 11.25 | 11.32 | 11.17 | 11.22 | 582,703 | -0.10(-0.86%) |
Apr 25, 2013 | 11.49 | 11.49 | 11.12 | 11.32 | 808,069 | -0.12(-1.05%) |
Apr 24, 2013 | 11.44 | 11.50 | 11.27 | 11.44 | 715,836 | +0.08(+0.66%) |
Apr 23, 2013 | 11.37 | 11.41 | 11.11 | 11.36 | 995,309 | +0.19(+1.73%) |
Apr 22, 2013 | 11.33 | 11.33 | 10.97 | 11.17 | 673,595 | -0.03(-0.24%) |
Apr 19, 2013 | 10.74 | 11.23 | 10.74 | 11.20 | 1,016,358 | +0.46(+4.30%) |
Apr 18, 2013 | 10.78 | 10.86 | 10.57 | 10.74 | 1,257,685 | -0.01(-0.07%) |
Apr 17, 2013 | 11.03 | 11.07 | 10.53 | 10.74 | 1,745,555 | -0.41(-3.67%) |
Apr 16, 2013 | 10.83 | 11.16 | 10.58 | 11.15 | 1,415,081 | +0.53(+4.96%) |
Apr 15, 2013 | 11.21 | 11.26 | 10.60 | 10.63 | 1,573,795 | -0.66(-5.88%) |
Apr 12, 2013 | 11.23 | 11.30 | 11.12 | 11.29 | 891,528 | +0.07(+0.58%) |
Apr 11, 2013 | 11.10 | 11.38 | 11.04 | 11.22 | 1,350,695 | +0.21(+1.87%) |
Apr 10, 2013 | 10.95 | 11.08 | 10.86 | 11.02 | 881,638 | +0.19(+1.78%) |
Apr 09, 2013 | 10.96 | 10.97 | 10.65 | 10.82 | 1,381,065 | -0.03(-0.24%) |
Apr 08, 2013 | 10.64 | 10.86 | 10.37 | 10.85 | 1,087,105 | +0.33(+3.13%) |
Apr 05, 2013 | 10.18 | 10.53 | 10.06 | 10.52 | 1,454,609 | +0.11(+1.02%) |
Apr 04, 2013 | 9.982 | 10.43 | 9.982 | 10.42 | 1,838,904 | +0.47(+4.73%) |
Apr 03, 2013 | 10.09 | 10.11 | 9.848 | 9.946 | 1,497,429 | -0.08(-0.83%) |
Apr 02, 2013 | 9.929 | 10.15 | 9.929 | 10.03 | 1,076,256 | +0.10(+1.04%) |