Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.864 | 8.888 | 8.406 | 8.500 | 1,187,362 | -0.36(-4.06%) |
Jun 27, 2013 | 8.737 | 8.917 | 8.664 | 8.860 | 1,033,723 | +0.16(+1.78%) |
Jun 26, 2013 | 8.741 | 8.896 | 8.676 | 8.704 | 1,428,553 | +0.04(+0.52%) |
Jun 25, 2013 | 8.349 | 8.766 | 8.349 | 8.660 | 1,559,300 | +0.38(+4.59%) |
Jun 24, 2013 | 8.762 | 8.778 | 8.186 | 8.280 | 2,542,382 | -0.61(-6.84%) |
Jun 21, 2013 | 9.337 | 9.337 | 8.753 | 8.888 | 2,471,707 | -0.45(-4.81%) |
Jun 20, 2013 | 9.644 | 9.680 | 9.182 | 9.337 | 1,878,865 | -0.43(-4.43%) |
Jun 19, 2013 | 10.19 | 10.19 | 9.758 | 9.770 | 520,878 | -0.35(-3.43%) |
Jun 18, 2013 | 9.844 | 10.19 | 9.839 | 10.12 | 673,429 | +0.26(+2.61%) |
Jun 17, 2013 | 10.01 | 10.16 | 9.852 | 9.860 | 553,785 | -0.07(-0.66%) |
Jun 14, 2013 | 10.07 | 10.14 | 9.872 | 9.925 | 601,478 | -0.20(-2.02%) |
Jun 13, 2013 | 9.982 | 10.15 | 9.966 | 10.13 | 527,234 | +0.11(+1.14%) |
Jun 12, 2013 | 10.27 | 10.27 | 10.02 | 10.02 | 438,572 | -0.10(-1.01%) |
Jun 11, 2013 | 10.16 | 10.26 | 10.02 | 10.12 | 805,891 | -0.13(-1.31%) |
Jun 10, 2013 | 10.07 | 10.35 | 9.933 | 10.25 | 774,831 | +0.28(+2.78%) |
Jun 07, 2013 | 9.823 | 10.34 | 9.799 | 9.974 | 1,312,353 | +0.20(+2.09%) |
Jun 06, 2013 | 9.623 | 9.933 | 9.399 | 9.770 | 1,511,438 | +0.14(+1.48%) |
Jun 05, 2013 | 9.954 | 9.962 | 9.619 | 9.627 | 731,196 | -0.30(-3.00%) |
Jun 04, 2013 | 10.10 | 10.28 | 9.901 | 9.925 | 727,958 | -0.20(-1.94%) |
Jun 03, 2013 | 10.33 | 10.39 | 9.901 | 10.12 | 1,013,953 | -0.21(-2.02%) |
May 31, 2013 | 10.42 | 10.55 | 10.33 | 10.33 | 533,573 | -0.11(-1.09%) |
May 30, 2013 | 10.37 | 10.51 | 10.31 | 10.44 | 419,749 | +0.06(+0.55%) |
May 29, 2013 | 10.44 | 10.62 | 10.31 | 10.39 | 449,001 | -0.12(-1.13%) |
May 28, 2013 | 10.37 | 10.68 | 10.36 | 10.51 | 1,168,088 | +0.23(+2.23%) |
May 24, 2013 | 10.47 | 10.51 | 10.26 | 10.28 | 489,882 | -0.23(-2.22%) |
May 23, 2013 | 10.56 | 10.63 | 10.36 | 10.51 | 984,722 | -0.21(-1.94%) |
May 22, 2013 | 11.06 | 11.18 | 10.66 | 10.72 | 1,230,097 | -0.31(-2.78%) |
May 21, 2013 | 10.86 | 11.12 | 10.63 | 11.02 | 1,206,726 | +0.23(+2.12%) |
May 20, 2013 | 10.47 | 10.97 | 10.47 | 10.79 | 1,156,535 | +0.33(+3.20%) |
May 17, 2013 | 10.45 | 10.46 | 10.34 | 10.46 | 1,117,564 | +0.16(+1.51%) |
May 16, 2013 | 10.12 | 10.41 | 10.08 | 10.30 | 1,550,426 | +0.22(+2.19%) |
May 15, 2013 | 10.04 | 10.12 | 9.946 | 10.08 | 1,457,570 | +0.08(+0.82%) |
May 13, 2013 | 10.21 | 10.28 | 9.970 | 10.00 | 1,032,624 | -0.32(-3.12%) |
May 10, 2013 | 10.15 | 10.35 | 10.15 | 10.33 | 577,565 | +0.00(+0.00%) |
May 09, 2013 | 10.29 | 10.39 | 10.21 | 10.33 | 667,303 | +0.04(+0.36%) |
May 08, 2013 | 10.22 | 10.38 | 10.16 | 10.29 | 885,550 | +0.05(+0.51%) |
May 07, 2013 | 10.04 | 10.36 | 10.01 | 10.24 | 1,425,220 | +0.23(+2.29%) |
May 06, 2013 | 9.814 | 10.04 | 9.814 | 10.01 | 766,222 | +0.19(+1.93%) |
May 03, 2013 | 9.967 | 9.886 | 9.742 | 9.818 | 958,857 | +0.10(+1.08%) |
May 02, 2013 | 9.854 | 9.959 | 9.621 | 9.713 | 888,389 | +0.03(+0.33%) |
May 01, 2013 | 9.512 | 9.778 | 9.456 | 9.681 | 1,016,804 | +0.15(+1.60%) |
Apr 30, 2013 | 9.609 | 9.713 | 9.488 | 9.528 | 637,059 | -0.06(-0.67%) |
Apr 29, 2013 | 9.569 | 9.617 | 9.452 | 9.593 | 656,907 | +0.06(+0.68%) |
Apr 26, 2013 | 9.231 | 9.569 | 9.038 | 9.528 | 1,283,273 | +0.27(+2.96%) |
Apr 25, 2013 | 9.154 | 9.351 | 9.110 | 9.255 | 671,262 | +0.10(+1.10%) |
Apr 24, 2013 | 9.211 | 9.235 | 9.106 | 9.154 | 404,644 | -0.07(-0.74%) |
Apr 23, 2013 | 9.142 | 9.251 | 9.082 | 9.223 | 478,966 | +0.09(+1.01%) |
Apr 22, 2013 | 9.162 | 9.187 | 9.050 | 9.130 | 432,117 | +0.04(+0.49%) |
Apr 19, 2013 | 9.090 | 9.102 | 9.010 | 9.086 | 353,693 | +0.08(+0.89%) |
Apr 18, 2013 | 9.046 | 9.046 | 8.949 | 9.006 | 402,071 | +0.00(+0.00%) |
Apr 17, 2013 | 8.997 | 9.022 | 8.949 | 9.006 | 854,874 | -0.03(-0.36%) |
Apr 16, 2013 | 8.993 | 9.086 | 8.897 | 9.038 | 517,072 | +0.18(+2.04%) |
Apr 15, 2013 | 9.299 | 9.299 | 8.833 | 8.857 | 969,510 | -0.40(-4.30%) |
Apr 12, 2013 | 9.162 | 9.267 | 9.132 | 9.255 | 447,937 | +0.05(+0.52%) |
Apr 11, 2013 | 9.223 | 9.279 | 9.098 | 9.207 | 646,014 | +0.05(+0.53%) |
Apr 10, 2013 | 8.861 | 9.239 | 8.808 | 9.158 | 771,694 | +0.41(+4.64%) |
Apr 09, 2013 | 8.748 | 8.889 | 8.696 | 8.752 | 531,796 | +0.12(+1.35%) |
Apr 08, 2013 | 8.374 | 8.678 | 8.261 | 8.635 | 775,794 | +0.25(+3.02%) |
Apr 05, 2013 | 8.519 | 8.547 | 8.241 | 8.382 | 606,177 | -0.16(-1.88%) |
Apr 04, 2013 | 8.450 | 8.582 | 8.430 | 8.543 | 285,734 | +0.08(+0.90%) |
Apr 03, 2013 | 8.857 | 8.886 | 8.414 | 8.467 | 795,995 | -0.33(-3.79%) |
Apr 02, 2013 | 8.800 | 8.945 | 8.760 | 8.800 | 668,465 | -0.00(-0.05%) |