Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.497 | 8.811 | 8.497 | 8.811 | 2,659,304 | +0.09(+1.04%) |
Apr 29, 2013 | 8.703 | 8.778 | 8.555 | 8.720 | 3,151,289 | -0.05(-0.56%) |
Apr 26, 2013 | 8.778 | 9.280 | 8.695 | 8.769 | 3,322,750 | -0.51(-5.51%) |
Apr 25, 2013 | 9.173 | 9.420 | 9.000 | 9.280 | 1,587,049 | -0.04(-0.44%) |
Apr 24, 2013 | 9.396 | 9.420 | 9.256 | 9.322 | 1,176,565 | -0.02(-0.26%) |
Apr 23, 2013 | 9.437 | 9.528 | 9.289 | 9.346 | 2,126,167 | -0.05(-0.53%) |
Apr 22, 2013 | 9.165 | 9.433 | 9.091 | 9.396 | 2,074,460 | +0.20(+2.15%) |
Apr 19, 2013 | 9.305 | 9.404 | 9.115 | 9.198 | 1,843,146 | +0.05(+0.54%) |
Apr 18, 2013 | 9.206 | 9.231 | 9.025 | 9.148 | 1,831,810 | -0.08(-0.89%) |
Apr 17, 2013 | 9.354 | 9.363 | 9.140 | 9.231 | 2,208,983 | -0.16(-1.67%) |
Apr 16, 2013 | 9.157 | 9.511 | 9.115 | 9.387 | 1,863,739 | +0.32(+3.55%) |
Apr 15, 2013 | 9.322 | 9.412 | 9.017 | 9.066 | 1,672,107 | -0.61(-6.30%) |
Apr 12, 2013 | 9.618 | 9.734 | 9.396 | 9.676 | 1,594,557 | -0.01(-0.09%) |
Apr 11, 2013 | 9.981 | 9.989 | 9.643 | 9.684 | 1,964,306 | -0.42(-4.16%) |
Apr 10, 2013 | 10.55 | 10.68 | 9.767 | 10.10 | 4,412,421 | -0.42(-3.99%) |
Apr 09, 2013 | 10.31 | 10.60 | 10.24 | 10.52 | 2,694,520 | +0.40(+3.91%) |
Apr 08, 2013 | 9.931 | 10.16 | 9.833 | 10.13 | 2,450,975 | +0.16(+1.57%) |
Apr 05, 2013 | 9.791 | 10.06 | 9.668 | 9.973 | 2,361,511 | +0.13(+1.34%) |
Apr 04, 2013 | 9.915 | 10.03 | 9.701 | 9.841 | 1,272,240 | +0.09(+0.93%) |
Apr 03, 2013 | 9.462 | 9.837 | 9.387 | 9.750 | 2,021,016 | +0.20(+2.07%) |
Apr 02, 2013 | 9.808 | 9.816 | 9.511 | 9.552 | 1,008,791 | -0.27(-2.77%) |
Apr 01, 2013 | 10.03 | 10.12 | 9.791 | 9.824 | 1,288,461 | -0.12(-1.24%) |
Mar 28, 2013 | 9.709 | 9.964 | 9.577 | 9.948 | 2,696,072 | +0.30(+3.07%) |
Mar 27, 2013 | 9.280 | 9.659 | 9.268 | 9.651 | 3,253,873 | +0.49(+5.40%) |
Mar 26, 2013 | 9.140 | 9.206 | 9.050 | 9.157 | 2,153,105 | +0.08(+0.91%) |
Mar 25, 2013 | 9.017 | 9.111 | 8.959 | 9.074 | 2,022,150 | -0.02(-0.18%) |
Mar 22, 2013 | 9.000 | 9.165 | 8.984 | 9.091 | 1,472,869 | +0.07(+0.73%) |
Mar 21, 2013 | 9.025 | 9.083 | 8.885 | 9.025 | 1,309,260 | -0.13(-1.44%) |
Mar 20, 2013 | 9.132 | 9.198 | 9.099 | 9.157 | 2,157,503 | +0.07(+0.73%) |
Mar 19, 2013 | 9.412 | 9.420 | 9.025 | 9.091 | 2,282,650 | -0.16(-1.69%) |
Mar 18, 2013 | 9.165 | 9.330 | 9.099 | 9.247 | 1,496,761 | -0.04(-0.44%) |
Mar 15, 2013 | 9.412 | 9.416 | 9.280 | 9.289 | 1,415,380 | -0.07(-0.70%) |
Mar 14, 2013 | 9.181 | 9.371 | 9.165 | 9.354 | 2,084,852 | +0.07(+0.80%) |
Mar 13, 2013 | 9.420 | 9.470 | 9.157 | 9.280 | 2,659,813 | -0.14(-1.49%) |
Mar 12, 2013 | 9.503 | 9.528 | 9.396 | 9.420 | 2,605,287 | +0.05(+0.53%) |
Mar 11, 2013 | 9.511 | 9.511 | 9.330 | 9.371 | 3,756,242 | -0.16(-1.64%) |
Mar 08, 2013 | 9.750 | 9.783 | 9.495 | 9.528 | 3,017,352 | -0.09(-0.94%) |
Mar 07, 2013 | 9.742 | 9.808 | 9.598 | 9.618 | 1,487,908 | +0.07(+0.78%) |
Mar 06, 2013 | 9.519 | 9.635 | 9.420 | 9.544 | 2,098,380 | +0.12(+1.31%) |
Mar 05, 2013 | 9.610 | 9.779 | 9.396 | 9.420 | 1,273,337 | +0.02(+0.26%) |
Mar 04, 2013 | 9.412 | 9.453 | 9.305 | 9.396 | 872,162 | -0.01(-0.09%) |
Mar 01, 2013 | 9.272 | 9.532 | 9.132 | 9.404 | 1,958,785 | -0.14(-1.47%) |
Feb 28, 2013 | 9.561 | 9.610 | 9.379 | 9.544 | 4,269,822 | +0.01(+0.09%) |
Feb 27, 2013 | 9.519 | 9.701 | 9.437 | 9.536 | 2,227,064 | +0.22(+2.39%) |
Feb 26, 2013 | 9.264 | 9.445 | 9.124 | 9.313 | 1,537,148 | -0.04(-0.44%) |
Feb 22, 2013 | 9.511 | 9.511 | 9.297 | 9.354 | 2,751,566 | +0.37(+4.13%) |
Feb 21, 2013 | 9.214 | 9.214 | 8.868 | 8.984 | 2,407,389 | -0.27(-2.94%) |
Feb 20, 2013 | 9.544 | 9.561 | 9.204 | 9.256 | 1,666,631 | -0.22(-2.35%) |
Feb 19, 2013 | 9.659 | 9.701 | 9.445 | 9.478 | 1,182,731 | -0.28(-2.87%) |
Feb 15, 2013 | 9.626 | 9.808 | 9.602 | 9.758 | 959,795 | +0.08(+0.85%) |
Feb 14, 2013 | 9.643 | 9.767 | 9.614 | 9.676 | 1,023,900 | -0.21(-2.17%) |
Feb 13, 2013 | 9.915 | 9.973 | 9.824 | 9.890 | 1,533,609 | -0.03(-0.33%) |
Feb 12, 2013 | 9.931 | 10.01 | 9.841 | 9.923 | 334,800 | +0.00(+0.00%) |
Feb 11, 2013 | 10.06 | 10.11 | 9.643 | 9.923 | 769,068 | -0.06(-0.58%) |
Feb 08, 2013 | 10.15 | 10.19 | 9.931 | 9.981 | 946,548 | -0.17(-1.70%) |
Feb 07, 2013 | 10.40 | 10.44 | 10.15 | 10.15 | 1,737,825 | -0.24(-2.30%) |
Feb 06, 2013 | 10.44 | 10.58 | 10.30 | 10.39 | 2,285,524 | +0.16(+1.53%) |
Feb 04, 2013 | 10.15 | 10.24 | 9.989 | 10.24 | 928,819 | -0.03(-0.32%) |