Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.61 | 10.75 | 10.46 | 10.64 | 149,553 | +0.02(+0.20%) |
Apr 29, 2013 | 10.43 | 10.67 | 10.43 | 10.62 | 85,582 | +0.27(+2.57%) |
Apr 26, 2013 | 10.55 | 10.55 | 10.33 | 10.35 | 72,706 | -0.19(-1.84%) |
Apr 25, 2013 | 10.42 | 10.71 | 10.30 | 10.55 | 117,969 | +0.18(+1.74%) |
Apr 24, 2013 | 10.36 | 10.48 | 10.18 | 10.37 | 103,334 | -0.03(-0.28%) |
Apr 23, 2013 | 10.12 | 10.45 | 10.08 | 10.40 | 197,554 | +0.30(+2.99%) |
Apr 22, 2013 | 9.907 | 10.15 | 9.670 | 10.09 | 295,671 | +0.25(+2.56%) |
Apr 19, 2013 | 9.727 | 9.853 | 9.691 | 9.843 | 115,850 | +0.10(+1.03%) |
Apr 18, 2013 | 9.713 | 9.828 | 9.677 | 9.742 | 181,440 | +0.01(+0.15%) |
Apr 17, 2013 | 9.727 | 9.893 | 9.612 | 9.727 | 115,442 | -0.04(-0.44%) |
Apr 16, 2013 | 9.871 | 9.929 | 9.677 | 9.771 | 166,753 | +0.01(+0.15%) |
Apr 15, 2013 | 10.10 | 10.14 | 9.692 | 9.756 | 285,925 | -0.42(-4.10%) |
Apr 12, 2013 | 9.756 | 10.20 | 9.756 | 10.17 | 208,445 | +0.37(+3.82%) |
Apr 11, 2013 | 9.440 | 9.814 | 9.425 | 9.799 | 107,535 | +0.32(+3.42%) |
Apr 10, 2013 | 9.627 | 9.627 | 9.238 | 9.476 | 304,654 | -0.17(-1.72%) |
Apr 09, 2013 | 9.576 | 10.18 | 9.555 | 9.641 | 306,679 | +0.09(+0.98%) |
Apr 08, 2013 | 9.389 | 9.655 | 9.217 | 9.548 | 283,627 | +0.22(+2.39%) |
Apr 05, 2013 | 8.770 | 9.405 | 8.706 | 9.324 | 288,363 | +0.45(+5.02%) |
Apr 04, 2013 | 8.526 | 8.911 | 8.490 | 8.878 | 236,461 | +0.35(+4.05%) |
Apr 03, 2013 | 8.418 | 8.569 | 8.318 | 8.533 | 176,639 | +0.10(+1.19%) |
Apr 02, 2013 | 8.562 | 8.663 | 8.389 | 8.432 | 179,608 | -0.12(-1.35%) |
Apr 01, 2013 | 8.670 | 8.670 | 8.476 | 8.547 | 134,849 | -0.13(-1.49%) |
Mar 28, 2013 | 8.547 | 8.727 | 8.317 | 8.677 | 123,177 | +0.16(+1.86%) |
Mar 27, 2013 | 8.627 | 8.627 | 8.382 | 8.519 | 61,768 | -0.13(-1.50%) |
Mar 26, 2013 | 8.648 | 8.760 | 8.634 | 8.648 | 173,890 | +0.05(+0.59%) |
Mar 25, 2013 | 8.346 | 8.655 | 8.346 | 8.598 | 120,643 | +0.24(+2.93%) |
Mar 22, 2013 | 8.389 | 8.389 | 8.252 | 8.353 | 81,706 | +0.01(+0.17%) |
Mar 21, 2013 | 8.159 | 8.555 | 8.073 | 8.339 | 137,820 | +0.12(+1.49%) |
Mar 20, 2013 | 8.375 | 8.432 | 8.145 | 8.216 | 61,658 | -0.12(-1.47%) |
Mar 19, 2013 | 8.166 | 8.353 | 8.166 | 8.339 | 167,951 | +0.19(+2.39%) |
Mar 18, 2013 | 7.799 | 8.181 | 7.770 | 8.145 | 128,186 | +0.24(+3.10%) |
Mar 15, 2013 | 7.763 | 7.914 | 7.742 | 7.900 | 197,225 | +0.06(+0.83%) |
Mar 14, 2013 | 7.662 | 7.835 | 7.583 | 7.835 | 114,041 | +0.19(+2.54%) |
Mar 13, 2013 | 7.504 | 7.698 | 7.421 | 7.641 | 46,240 | +0.12(+1.53%) |
Mar 12, 2013 | 7.497 | 7.655 | 7.483 | 7.526 | 78,684 | -0.02(-0.29%) |
Mar 11, 2013 | 7.648 | 7.713 | 7.332 | 7.547 | 97,482 | -0.14(-1.87%) |
Mar 08, 2013 | 7.878 | 7.907 | 7.353 | 7.691 | 138,196 | -0.14(-1.75%) |
Mar 07, 2013 | 7.310 | 7.921 | 7.282 | 7.828 | 133,168 | +0.50(+6.77%) |
Mar 06, 2013 | 7.267 | 7.353 | 7.238 | 7.332 | 52,548 | +0.05(+0.69%) |
Mar 05, 2013 | 7.339 | 7.339 | 7.202 | 7.281 | 66,008 | -0.04(-0.49%) |
Mar 04, 2013 | 7.288 | 7.353 | 7.058 | 7.317 | 69,709 | -0.01(-0.10%) |
Mar 01, 2013 | 7.252 | 7.360 | 7.094 | 7.324 | 79,603 | +0.05(+0.69%) |
Feb 28, 2013 | 7.310 | 7.432 | 7.245 | 7.274 | 63,070 | -0.07(-0.98%) |
Feb 27, 2013 | 7.324 | 7.439 | 7.317 | 7.346 | 55,988 | +0.04(+0.49%) |
Feb 26, 2013 | 7.339 | 7.432 | 7.224 | 7.310 | 58,594 | -0.44(-5.66%) |
Feb 22, 2013 | 7.691 | 7.763 | 7.645 | 7.749 | 55,224 | +0.09(+1.13%) |
Feb 21, 2013 | 7.698 | 7.806 | 7.612 | 7.662 | 56,403 | -0.04(-0.56%) |
Feb 20, 2013 | 7.914 | 7.929 | 7.691 | 7.706 | 110,398 | -0.18(-2.28%) |
Feb 19, 2013 | 7.727 | 7.914 | 7.727 | 7.886 | 307,071 | +0.19(+2.53%) |
Feb 15, 2013 | 7.583 | 7.706 | 7.583 | 7.691 | 75,515 | +0.14(+1.91%) |
Feb 14, 2013 | 7.547 | 7.555 | 7.504 | 7.547 | 60,595 | +0.03(+0.38%) |
Feb 13, 2013 | 7.555 | 7.555 | 7.454 | 7.519 | 64,691 | -0.01(-0.19%) |
Feb 12, 2013 | 7.497 | 7.547 | 7.404 | 7.533 | 59,292 | +0.05(+0.67%) |
Feb 11, 2013 | 7.403 | 7.504 | 7.360 | 7.483 | 45,874 | +0.07(+0.97%) |
Feb 08, 2013 | 7.439 | 7.525 | 7.411 | 7.411 | 37,823 | -0.01(-0.10%) |
Feb 07, 2013 | 7.511 | 7.555 | 7.396 | 7.418 | 28,487 | -0.14(-1.81%) |
Feb 06, 2013 | 7.483 | 7.591 | 7.439 | 7.555 | 46,944 | +0.14(+1.94%) |
Feb 04, 2013 | 7.396 | 7.447 | 7.310 | 7.411 | 77,416 | -0.03(-0.39%) |