Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.755 | 9.023 | 8.749 | 8.997 | 1,925,050 | +0.26(+2.92%) |
Apr 29, 2013 | 8.742 | 8.806 | 8.697 | 8.742 | 982,994 | +0.08(+0.88%) |
Apr 26, 2013 | 8.710 | 8.742 | 8.489 | 8.666 | 1,357,458 | -0.04(-0.51%) |
Apr 25, 2013 | 8.487 | 8.870 | 8.417 | 8.710 | 2,087,981 | +0.38(+4.60%) |
Apr 24, 2013 | 8.168 | 8.372 | 8.136 | 8.327 | 1,178,057 | +0.19(+2.27%) |
Apr 23, 2013 | 8.200 | 8.244 | 8.078 | 8.142 | 1,293,477 | -0.03(-0.39%) |
Apr 22, 2013 | 8.238 | 8.315 | 8.117 | 8.174 | 1,351,445 | -0.04(-0.47%) |
Apr 19, 2013 | 8.168 | 8.264 | 8.072 | 8.213 | 1,460,913 | -0.02(-0.23%) |
Apr 18, 2013 | 8.168 | 8.385 | 8.059 | 8.232 | 1,624,490 | +0.09(+1.10%) |
Apr 17, 2013 | 8.461 | 8.461 | 8.040 | 8.142 | 2,189,549 | -0.41(-4.85%) |
Apr 16, 2013 | 8.474 | 8.595 | 8.361 | 8.557 | 1,172,403 | +0.13(+1.51%) |
Apr 15, 2013 | 8.729 | 8.742 | 8.423 | 8.429 | 2,042,460 | -0.44(-4.96%) |
Apr 12, 2013 | 8.972 | 8.997 | 8.774 | 8.870 | 1,194,178 | -0.16(-1.77%) |
Apr 11, 2013 | 9.138 | 9.205 | 8.991 | 9.029 | 1,349,980 | +0.07(+0.78%) |
Apr 10, 2013 | 9.125 | 9.131 | 8.934 | 8.959 | 1,871,207 | -0.13(-1.40%) |
Apr 09, 2013 | 8.857 | 9.176 | 8.838 | 9.087 | 1,610,047 | +0.24(+2.74%) |
Apr 08, 2013 | 8.755 | 8.914 | 8.729 | 8.844 | 873,673 | +0.11(+1.32%) |
Apr 05, 2013 | 8.436 | 8.774 | 8.327 | 8.729 | 1,686,319 | +0.15(+1.79%) |
Apr 04, 2013 | 8.876 | 8.934 | 8.546 | 8.576 | 1,784,809 | -0.30(-3.38%) |
Apr 03, 2013 | 9.272 | 9.323 | 8.831 | 8.876 | 1,823,224 | -0.43(-4.60%) |
Apr 02, 2013 | 9.221 | 9.388 | 9.221 | 9.304 | 1,032,982 | +0.08(+0.90%) |
Apr 01, 2013 | 9.304 | 9.348 | 9.141 | 9.221 | 1,048,457 | -0.10(-1.10%) |
Mar 28, 2013 | 9.399 | 9.425 | 9.275 | 9.323 | 955,238 | -0.08(-0.81%) |
Mar 27, 2013 | 9.431 | 9.476 | 9.304 | 9.399 | 946,379 | -0.09(-0.94%) |
Mar 26, 2013 | 9.336 | 9.521 | 9.336 | 9.489 | 1,315,979 | +0.21(+2.27%) |
Mar 25, 2013 | 9.387 | 9.415 | 9.221 | 9.278 | 904,512 | -0.04(-0.48%) |
Mar 22, 2013 | 9.387 | 9.438 | 9.253 | 9.323 | 927,561 | -0.02(-0.20%) |
Mar 21, 2013 | 9.399 | 9.489 | 9.336 | 9.342 | 1,062,193 | -0.07(-0.75%) |
Mar 20, 2013 | 9.489 | 9.508 | 9.297 | 9.412 | 981,947 | -0.03(-0.27%) |
Mar 19, 2013 | 9.489 | 9.597 | 9.393 | 9.438 | 1,145,349 | -0.05(-0.54%) |
Mar 18, 2013 | 9.527 | 9.680 | 9.482 | 9.489 | 1,458,374 | -0.09(-0.93%) |
Mar 15, 2013 | 9.412 | 9.597 | 9.380 | 9.578 | 1,671,085 | +0.22(+2.32%) |
Mar 14, 2013 | 9.119 | 9.367 | 9.087 | 9.361 | 1,654,618 | +0.24(+2.66%) |
Mar 13, 2013 | 9.285 | 9.300 | 9.074 | 9.119 | 1,114,120 | -0.17(-1.79%) |
Mar 12, 2013 | 9.304 | 9.374 | 9.253 | 9.285 | 1,330,688 | +0.00(+0.00%) |
Mar 11, 2013 | 9.176 | 9.304 | 9.055 | 9.285 | 1,313,315 | +0.10(+1.11%) |
Mar 08, 2013 | 9.068 | 9.214 | 9.042 | 9.182 | 1,392,525 | +0.14(+1.55%) |
Mar 07, 2013 | 8.825 | 9.195 | 8.825 | 9.042 | 2,252,457 | +0.26(+2.90%) |
Mar 06, 2013 | 8.749 | 8.838 | 8.710 | 8.787 | 1,222,582 | +0.04(+0.44%) |
Mar 05, 2013 | 8.736 | 8.806 | 8.691 | 8.749 | 1,577,769 | +0.07(+0.81%) |
Mar 04, 2013 | 8.793 | 8.857 | 8.608 | 8.678 | 1,889,468 | -0.11(-1.23%) |
Mar 01, 2013 | 8.589 | 8.812 | 8.563 | 8.787 | 2,081,653 | +0.13(+1.55%) |
Feb 28, 2013 | 8.525 | 8.666 | 8.522 | 8.653 | 2,415,395 | +0.15(+1.80%) |
Feb 27, 2013 | 8.327 | 8.583 | 8.283 | 8.500 | 2,069,175 | +0.15(+1.76%) |
Feb 26, 2013 | 8.238 | 8.359 | 8.130 | 8.353 | 2,355,556 | +0.24(+2.91%) |
Feb 22, 2013 | 7.900 | 8.187 | 7.849 | 8.117 | 2,277,866 | +0.33(+4.18%) |
Feb 21, 2013 | 7.906 | 7.913 | 7.676 | 7.791 | 1,706,389 | -0.09(-1.13%) |
Feb 20, 2013 | 8.002 | 8.072 | 7.791 | 7.881 | 1,831,552 | -0.17(-2.06%) |
Feb 19, 2013 | 8.047 | 8.059 | 7.976 | 8.047 | 1,544,665 | +0.01(+0.08%) |
Feb 15, 2013 | 8.340 | 8.385 | 7.957 | 8.040 | 2,634,957 | -0.38(-4.47%) |
Feb 14, 2013 | 8.506 | 8.538 | 8.391 | 8.417 | 1,171,686 | -0.07(-0.83%) |
Feb 13, 2013 | 8.455 | 8.556 | 8.404 | 8.487 | 933,192 | +0.04(+0.45%) |
Feb 12, 2013 | 8.442 | 8.544 | 8.398 | 8.449 | 838,539 | +0.01(+0.08%) |
Feb 11, 2013 | 8.615 | 8.634 | 8.417 | 8.442 | 1,105,090 | -0.19(-2.22%) |
Feb 08, 2013 | 8.627 | 8.666 | 8.589 | 8.634 | 795,177 | +0.01(+0.15%) |
Feb 07, 2013 | 8.723 | 8.768 | 8.589 | 8.621 | 1,209,587 | -0.12(-1.39%) |
Feb 06, 2013 | 8.608 | 8.749 | 8.602 | 8.742 | 1,080,586 | +0.40(+4.74%) |
Feb 04, 2013 | 8.391 | 8.407 | 8.270 | 8.347 | 1,201,236 | -0.08(-0.91%) |