Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 8.613 | 9.476 | 8.605 | 9.387 | 5,720,752 | +0.62(+7.08%) |
Jun 27, 2013 | 8.484 | 8.883 | 8.428 | 8.766 | 0 | +0.44(+5.33%) |
Jun 26, 2013 | 8.347 | 8.621 | 8.250 | 8.323 | 0 | -0.34(-3.91%) |
Jun 25, 2013 | 8.734 | 8.790 | 8.516 | 8.661 | 0 | +0.01(+0.09%) |
Jun 24, 2013 | 8.895 | 8.911 | 8.621 | 8.653 | 3,696,094 | -0.31(-3.51%) |
Jun 21, 2013 | 8.895 | 9.072 | 8.661 | 8.968 | 5,840,233 | +0.12(+1.37%) |
Jun 20, 2013 | 8.807 | 9.121 | 8.750 | 8.847 | 0 | -0.41(-4.44%) |
Jun 19, 2013 | 9.557 | 9.661 | 9.234 | 9.258 | 2,912,174 | -0.30(-3.12%) |
Jun 18, 2013 | 9.718 | 9.823 | 9.532 | 9.557 | 2,480,737 | -0.21(-2.15%) |
Jun 17, 2013 | 9.758 | 9.928 | 9.661 | 9.766 | 0 | -0.02(-0.16%) |
Jun 14, 2013 | 9.944 | 10.01 | 9.742 | 9.782 | 0 | -0.12(-1.22%) |
Jun 13, 2013 | 9.686 | 9.920 | 9.661 | 9.903 | 2,016,177 | +0.15(+1.57%) |
Jun 12, 2013 | 9.726 | 10.02 | 9.670 | 9.750 | 2,034,266 | +0.10(+1.00%) |
Jun 11, 2013 | 9.734 | 9.863 | 9.621 | 9.653 | 1,988,380 | -0.26(-2.60%) |
Jun 10, 2013 | 9.879 | 10.02 | 9.766 | 9.911 | 0 | +0.02(+0.24%) |
Jun 07, 2013 | 10.22 | 10.23 | 9.782 | 9.887 | 0 | -0.50(-4.81%) |
Jun 06, 2013 | 10.23 | 10.48 | 10.18 | 10.39 | 0 | +0.13(+1.26%) |
Jun 05, 2013 | 10.24 | 10.40 | 10.13 | 10.26 | 0 | +0.06(+0.55%) |
Jun 04, 2013 | 10.13 | 10.31 | 10.02 | 10.20 | 0 | -0.08(-0.78%) |
Jun 03, 2013 | 9.976 | 10.32 | 9.920 | 10.28 | 3,615,317 | +0.44(+4.42%) |
May 31, 2013 | 10.31 | 10.36 | 9.758 | 9.847 | 9,785,008 | -0.59(-5.64%) |
May 30, 2013 | 10.12 | 10.56 | 10.12 | 10.44 | 0 | +0.48(+4.78%) |
May 29, 2013 | 9.678 | 9.992 | 9.605 | 9.960 | 2,475,506 | +0.36(+3.78%) |
May 28, 2013 | 9.766 | 9.944 | 9.557 | 9.597 | 3,091,923 | -0.23(-2.30%) |
May 24, 2013 | 9.790 | 10.05 | 9.774 | 9.823 | 0 | -0.02(-0.16%) |
May 23, 2013 | 10.15 | 10.20 | 9.815 | 9.839 | 0 | -0.14(-1.37%) |
May 22, 2013 | 10.17 | 10.48 | 9.871 | 9.976 | 0 | +0.07(+0.69%) |
May 21, 2013 | 10.03 | 10.19 | 9.788 | 9.907 | 0 | -0.42(-4.10%) |
May 20, 2013 | 9.277 | 10.41 | 9.189 | 10.33 | 5,241,923 | +0.96(+10.22%) |
May 17, 2013 | 9.500 | 9.668 | 9.365 | 9.373 | 0 | -0.27(-2.81%) |
May 16, 2013 | 9.484 | 9.796 | 9.301 | 9.644 | 3,102,407 | +0.10(+1.09%) |
May 15, 2013 | 9.732 | 9.820 | 9.492 | 9.540 | 0 | -0.53(-5.23%) |
May 13, 2013 | 10.31 | 10.34 | 10.05 | 10.07 | 0 | -0.30(-2.85%) |
May 10, 2013 | 9.995 | 10.38 | 9.907 | 10.36 | 0 | +0.16(+1.57%) |
May 09, 2013 | 10.31 | 10.58 | 10.12 | 10.20 | 0 | -0.27(-2.59%) |
May 08, 2013 | 10.26 | 10.47 | 10.12 | 10.47 | 0 | +0.34(+3.39%) |
May 07, 2013 | 10.23 | 10.23 | 9.947 | 10.13 | 0 | -0.23(-2.23%) |
May 06, 2013 | 10.49 | 10.55 | 10.27 | 10.36 | 0 | -0.14(-1.37%) |
May 03, 2013 | 10.71 | 10.64 | 10.42 | 10.51 | 0 | -0.14(-1.28%) |
May 02, 2013 | 10.53 | 10.67 | 10.40 | 10.64 | 0 | +0.26(+2.46%) |
May 01, 2013 | 10.20 | 10.56 | 10.10 | 10.39 | 0 | -0.15(-1.44%) |
Apr 30, 2013 | 10.12 | 10.54 | 9.979 | 10.54 | 0 | +0.37(+3.61%) |
Apr 29, 2013 | 10.26 | 10.46 | 10.16 | 10.17 | 2,272,963 | +0.04(+0.39%) |
Apr 26, 2013 | 10.49 | 10.43 | 10.00 | 10.13 | 2,133,454 | -0.30(-2.83%) |
Apr 25, 2013 | 10.51 | 10.63 | 10.24 | 10.43 | 0 | +0.19(+1.87%) |
Apr 24, 2013 | 9.891 | 10.29 | 9.820 | 10.23 | 0 | +0.55(+5.69%) |
Apr 23, 2013 | 9.668 | 9.844 | 9.476 | 9.684 | 2,037,465 | -0.14(-1.38%) |
Apr 22, 2013 | 10.01 | 10.06 | 9.636 | 9.820 | 1,840,846 | -0.01(-0.08%) |
Apr 19, 2013 | 9.860 | 9.979 | 9.508 | 9.828 | 2,626,837 | +0.11(+1.15%) |
Apr 18, 2013 | 9.580 | 9.848 | 9.404 | 9.716 | 4,038,879 | +0.20(+2.10%) |
Apr 17, 2013 | 10.04 | 10.18 | 9.484 | 9.516 | 5,479,397 | -0.57(-5.62%) |
Apr 16, 2013 | 10.79 | 10.88 | 9.995 | 10.08 | 5,877,756 | -0.30(-2.85%) |
Apr 15, 2013 | 10.99 | 11.23 | 10.34 | 10.38 | 7,315,452 | -1.33(-11.38%) |
Apr 12, 2013 | 12.10 | 12.13 | 11.68 | 11.71 | 3,083,080 | -0.63(-5.11%) |
Apr 11, 2013 | 12.37 | 12.49 | 12.28 | 12.34 | 2,088,092 | -0.04(-0.32%) |
Apr 10, 2013 | 12.32 | 12.45 | 12.20 | 12.38 | 2,409,761 | -0.06(-0.51%) |
Apr 09, 2013 | 12.05 | 12.49 | 11.93 | 12.45 | 2,304,602 | +0.46(+3.80%) |
Apr 08, 2013 | 12.24 | 12.27 | 11.93 | 11.99 | 2,078,398 | -0.26(-2.15%) |
Apr 05, 2013 | 12.38 | 12.42 | 12.04 | 12.25 | 2,798,846 | +0.06(+0.52%) |
Apr 04, 2013 | 11.58 | 12.21 | 11.27 | 12.19 | 3,207,023 | +0.53(+4.59%) |
Apr 03, 2013 | 12.12 | 12.43 | 11.52 | 11.66 | 4,174,868 | -0.50(-4.14%) |
Apr 02, 2013 | 12.63 | 12.66 | 12.12 | 12.16 | 2,493,777 | -0.57(-4.45%) |