Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.379 | 9.398 | 9.305 | 9.379 | 2,308,062 | +0.00(+0.00%) |
Apr 29, 2013 | 9.199 | 9.379 | 9.153 | 9.379 | 3,817,926 | +0.29(+3.19%) |
Apr 26, 2013 | 9.000 | 9.227 | 8.963 | 9.089 | 5,092,183 | +0.26(+2.90%) |
Apr 25, 2013 | 8.811 | 8.919 | 8.811 | 8.833 | 3,397,985 | -0.03(-0.38%) |
Apr 24, 2013 | 8.985 | 8.997 | 8.759 | 8.867 | 4,514,436 | -0.13(-1.45%) |
Apr 23, 2013 | 8.822 | 9.052 | 8.818 | 8.997 | 2,597,231 | +0.03(+0.37%) |
Apr 22, 2013 | 8.867 | 9.000 | 8.785 | 8.963 | 2,099,114 | +0.12(+1.39%) |
Apr 19, 2013 | 8.774 | 8.841 | 8.718 | 8.841 | 3,324,426 | +0.10(+1.15%) |
Apr 18, 2013 | 8.822 | 8.859 | 8.707 | 8.740 | 3,239,979 | -0.10(-1.18%) |
Apr 17, 2013 | 9.056 | 9.067 | 8.710 | 8.844 | 3,405,628 | -0.20(-2.18%) |
Apr 16, 2013 | 9.023 | 9.108 | 9.004 | 9.041 | 3,102,926 | +0.08(+0.91%) |
Apr 15, 2013 | 9.368 | 9.368 | 8.945 | 8.959 | 4,542,733 | -0.46(-4.85%) |
Apr 12, 2013 | 9.550 | 9.572 | 9.405 | 9.416 | 1,482,204 | -0.17(-1.78%) |
Apr 11, 2013 | 9.688 | 9.688 | 9.565 | 9.587 | 1,505,238 | -0.08(-0.81%) |
Apr 10, 2013 | 9.650 | 9.706 | 9.624 | 9.665 | 1,782,604 | +0.02(+0.19%) |
Apr 09, 2013 | 9.710 | 9.740 | 9.639 | 9.647 | 2,186,804 | -0.04(-0.38%) |
Apr 08, 2013 | 9.513 | 9.691 | 9.498 | 9.684 | 2,100,452 | +0.16(+1.72%) |
Apr 05, 2013 | 9.301 | 9.546 | 9.249 | 9.520 | 2,355,153 | +0.14(+1.46%) |
Apr 04, 2013 | 9.220 | 9.387 | 9.169 | 9.383 | 2,314,736 | +0.22(+2.35%) |
Apr 03, 2013 | 9.420 | 9.424 | 9.112 | 9.168 | 2,029,323 | -0.26(-2.76%) |
Apr 02, 2013 | 9.435 | 9.502 | 9.376 | 9.428 | 2,534,187 | -0.01(-0.12%) |
Apr 01, 2013 | 9.584 | 9.654 | 9.387 | 9.439 | 1,858,740 | -0.18(-1.85%) |
Mar 28, 2013 | 9.494 | 9.647 | 9.461 | 9.617 | 3,695,047 | +0.10(+1.01%) |
Mar 27, 2013 | 9.524 | 9.565 | 9.494 | 9.520 | 1,023,395 | -0.04(-0.39%) |
Mar 26, 2013 | 9.558 | 9.591 | 9.509 | 9.558 | 1,415,628 | +0.07(+0.70%) |
Mar 25, 2013 | 9.461 | 9.502 | 9.398 | 9.491 | 1,717,813 | +0.09(+0.99%) |
Mar 22, 2013 | 9.335 | 9.409 | 9.327 | 9.398 | 1,480,223 | +0.11(+1.16%) |
Mar 21, 2013 | 9.316 | 9.426 | 9.290 | 9.290 | 1,611,628 | -0.02(-0.24%) |
Mar 20, 2013 | 9.398 | 9.416 | 9.290 | 9.312 | 1,487,093 | -0.03(-0.28%) |
Mar 19, 2013 | 9.472 | 9.565 | 9.327 | 9.338 | 3,853,892 | -0.06(-0.67%) |
Mar 18, 2013 | 9.368 | 9.442 | 9.335 | 9.402 | 1,708,595 | -0.04(-0.39%) |
Mar 15, 2013 | 9.509 | 9.524 | 9.428 | 9.439 | 3,477,139 | -0.08(-0.82%) |
Mar 14, 2013 | 9.476 | 9.557 | 9.472 | 9.517 | 2,650,844 | +0.04(+0.43%) |
Mar 13, 2013 | 9.138 | 9.476 | 9.138 | 9.476 | 3,744,560 | +0.34(+3.74%) |
Mar 12, 2013 | 9.123 | 9.168 | 9.097 | 9.134 | 4,359,596 | +0.00(+0.04%) |
Mar 11, 2013 | 9.197 | 9.212 | 9.116 | 9.130 | 2,582,648 | -0.06(-0.61%) |
Mar 08, 2013 | 9.257 | 9.318 | 9.145 | 9.186 | 2,834,514 | -0.02(-0.24%) |
Mar 07, 2013 | 9.413 | 9.413 | 9.156 | 9.208 | 3,368,582 | -0.17(-1.82%) |
Mar 06, 2013 | 9.517 | 9.539 | 9.324 | 9.379 | 1,917,942 | -0.13(-1.33%) |
Mar 05, 2013 | 9.435 | 9.636 | 9.402 | 9.506 | 2,637,631 | +0.10(+1.07%) |
Mar 04, 2013 | 9.483 | 9.502 | 9.312 | 9.405 | 2,349,384 | -0.07(-0.78%) |
Mar 01, 2013 | 9.416 | 9.506 | 9.350 | 9.480 | 2,063,610 | +0.04(+0.39%) |
Feb 28, 2013 | 9.379 | 9.517 | 9.350 | 9.442 | 3,677,362 | +0.02(+0.20%) |
Feb 27, 2013 | 9.205 | 9.524 | 9.205 | 9.424 | 4,696,068 | +0.22(+2.38%) |
Feb 26, 2013 | 9.142 | 9.260 | 9.049 | 9.205 | 3,409,951 | +0.06(+0.65%) |
Feb 22, 2013 | 9.026 | 9.164 | 9.008 | 9.145 | 2,642,921 | +0.17(+1.86%) |
Feb 21, 2013 | 9.056 | 9.060 | 8.766 | 8.978 | 5,665,680 | -0.07(-0.78%) |
Feb 20, 2013 | 9.194 | 9.301 | 9.049 | 9.049 | 4,474,358 | -0.15(-1.62%) |
Feb 19, 2013 | 9.249 | 9.309 | 9.086 | 9.197 | 3,813,651 | -0.22(-2.37%) |
Feb 15, 2013 | 9.513 | 9.582 | 9.379 | 9.420 | 3,854,961 | -0.09(-0.94%) |
Feb 14, 2013 | 9.691 | 9.699 | 9.487 | 9.509 | 2,564,570 | -0.17(-1.73%) |
Feb 13, 2013 | 9.688 | 9.866 | 9.610 | 9.676 | 3,709,705 | -0.03(-0.34%) |
Feb 12, 2013 | 9.606 | 9.717 | 9.584 | 9.710 | 3,050,050 | +0.11(+1.12%) |
Feb 11, 2013 | 9.587 | 9.650 | 9.533 | 9.602 | 2,717,367 | -0.01(-0.12%) |
Feb 08, 2013 | 9.468 | 9.706 | 9.290 | 9.613 | 5,196,075 | +0.15(+1.61%) |
Feb 07, 2013 | 10.03 | 10.03 | 9.381 | 9.461 | 8,553,627 | -0.42(-4.25%) |
Feb 06, 2013 | 9.836 | 9.955 | 9.777 | 9.881 | 2,057,852 | +0.12(+1.26%) |
Feb 04, 2013 | 9.840 | 9.873 | 9.665 | 9.758 | 3,271,211 | -0.16(-1.65%) |