Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.421 | 9.467 | 9.263 | 9.460 | 2,407,078 | +0.04(+0.44%) |
Apr 29, 2013 | 9.312 | 9.473 | 9.247 | 9.419 | 1,778,400 | +0.19(+2.01%) |
Apr 26, 2013 | 9.189 | 9.284 | 9.180 | 9.233 | 1,109,515 | +0.02(+0.18%) |
Apr 25, 2013 | 9.205 | 9.335 | 9.146 | 9.216 | 1,084,607 | +0.05(+0.58%) |
Apr 24, 2013 | 9.251 | 9.299 | 9.147 | 9.163 | 780,417 | -0.04(-0.45%) |
Apr 23, 2013 | 9.099 | 9.238 | 8.918 | 9.205 | 1,835,904 | +0.24(+2.73%) |
Apr 22, 2013 | 8.966 | 9.000 | 8.754 | 8.960 | 1,571,745 | +0.05(+0.58%) |
Apr 19, 2013 | 8.844 | 8.935 | 8.781 | 8.908 | 1,643,306 | +0.00(+0.04%) |
Apr 18, 2013 | 9.075 | 9.082 | 8.833 | 8.904 | 1,842,654 | -0.13(-1.48%) |
Apr 17, 2013 | 9.155 | 9.174 | 8.938 | 9.038 | 2,110,661 | -0.27(-2.92%) |
Apr 16, 2013 | 9.247 | 9.322 | 9.131 | 9.310 | 3,193,450 | +0.30(+3.35%) |
Apr 15, 2013 | 9.439 | 9.439 | 9.008 | 9.008 | 3,786,707 | -0.52(-5.49%) |
Apr 12, 2013 | 9.440 | 9.534 | 9.394 | 9.532 | 1,886,405 | -0.00(-0.01%) |
Apr 11, 2013 | 9.419 | 9.576 | 9.375 | 9.533 | 2,065,379 | +0.14(+1.46%) |
Apr 10, 2013 | 9.252 | 9.451 | 9.246 | 9.396 | 1,671,368 | +0.24(+2.62%) |
Apr 09, 2013 | 9.076 | 9.242 | 9.023 | 9.156 | 2,176,868 | +0.11(+1.22%) |
Apr 08, 2013 | 8.875 | 9.047 | 8.842 | 9.046 | 1,332,104 | +0.10(+1.15%) |
Apr 05, 2013 | 8.728 | 8.975 | 8.709 | 8.943 | 3,463,293 | -0.08(-0.88%) |
Apr 04, 2013 | 8.961 | 9.066 | 8.908 | 9.023 | 1,778,688 | +0.09(+0.99%) |
Apr 03, 2013 | 9.121 | 9.160 | 8.882 | 8.934 | 2,105,933 | -0.19(-2.06%) |
Apr 02, 2013 | 9.045 | 9.163 | 9.037 | 9.122 | 1,874,658 | +0.16(+1.79%) |
Apr 01, 2013 | 8.954 | 9.025 | 8.885 | 8.961 | 1,160,828 | +0.02(+0.24%) |
Mar 28, 2013 | 8.915 | 8.986 | 8.864 | 8.940 | 1,406,794 | +0.06(+0.68%) |
Mar 27, 2013 | 8.783 | 8.909 | 8.715 | 8.879 | 1,581,801 | -0.06(-0.64%) |
Mar 26, 2013 | 8.827 | 8.945 | 8.827 | 8.936 | 1,412,969 | +0.19(+2.20%) |
Mar 25, 2013 | 8.923 | 8.952 | 8.647 | 8.744 | 3,179,030 | -0.13(-1.41%) |
Mar 22, 2013 | 8.783 | 8.872 | 8.770 | 8.869 | 3,059,590 | +0.17(+1.94%) |
Mar 21, 2013 | 8.738 | 8.824 | 8.628 | 8.700 | 2,400,118 | -0.16(-1.76%) |
Mar 20, 2013 | 8.874 | 8.923 | 8.829 | 8.856 | 2,595,212 | +0.09(+0.98%) |
Mar 19, 2013 | 8.814 | 8.871 | 8.631 | 8.770 | 4,031,828 | +0.01(+0.12%) |
Mar 18, 2013 | 8.691 | 8.884 | 8.663 | 8.759 | 1,934,496 | -0.11(-1.21%) |
Mar 15, 2013 | 8.883 | 8.885 | 8.791 | 8.866 | 2,055,035 | -0.04(-0.50%) |
Mar 14, 2013 | 8.820 | 8.917 | 8.813 | 8.911 | 1,711,077 | +0.14(+1.59%) |
Mar 13, 2013 | 8.752 | 8.797 | 8.687 | 8.772 | 1,685,450 | +0.02(+0.22%) |
Mar 12, 2013 | 8.716 | 8.801 | 8.684 | 8.753 | 2,492,704 | +0.02(+0.24%) |
Mar 11, 2013 | 8.630 | 8.738 | 8.604 | 8.732 | 1,926,681 | +0.10(+1.18%) |
Mar 08, 2013 | 8.673 | 8.690 | 8.533 | 8.630 | 2,812,042 | +0.11(+1.23%) |
Mar 07, 2013 | 8.488 | 8.560 | 8.476 | 8.525 | 1,502,857 | +0.07(+0.77%) |
Mar 06, 2013 | 8.481 | 8.496 | 8.405 | 8.460 | 1,669,821 | +0.09(+1.05%) |
Mar 05, 2013 | 8.259 | 8.435 | 8.259 | 8.372 | 2,873,242 | +0.21(+2.61%) |
Mar 04, 2013 | 8.042 | 8.163 | 7.990 | 8.159 | 2,335,332 | +0.06(+0.72%) |
Mar 01, 2013 | 7.948 | 8.126 | 7.833 | 8.101 | 2,995,252 | +0.09(+1.15%) |
Feb 28, 2013 | 8.074 | 8.195 | 8.009 | 8.009 | 1,995,772 | -0.06(-0.78%) |
Feb 27, 2013 | 7.746 | 8.113 | 7.746 | 8.072 | 1,914,045 | +0.29(+3.79%) |
Feb 26, 2013 | 7.690 | 7.804 | 7.640 | 7.778 | 1,286,881 | -0.17(-2.11%) |
Feb 22, 2013 | 7.852 | 7.945 | 7.800 | 7.945 | 1,088,692 | +0.20(+2.56%) |
Feb 21, 2013 | 7.761 | 7.801 | 7.586 | 7.747 | 2,772,206 | -0.07(-0.92%) |
Feb 20, 2013 | 7.993 | 8.038 | 7.800 | 7.819 | 1,515,882 | -0.17(-2.10%) |
Feb 19, 2013 | 7.926 | 8.016 | 7.916 | 7.987 | 1,232,853 | +0.08(+1.06%) |
Feb 15, 2013 | 7.913 | 7.943 | 7.780 | 7.903 | 2,306,288 | +0.01(+0.09%) |
Feb 14, 2013 | 7.827 | 7.925 | 7.813 | 7.896 | 1,716,752 | -0.01(-0.16%) |
Feb 13, 2013 | 7.992 | 7.993 | 7.848 | 7.909 | 2,378,255 | -0.03(-0.36%) |
Feb 12, 2013 | 7.869 | 7.973 | 7.853 | 7.937 | 1,721,531 | +0.07(+0.90%) |
Feb 11, 2013 | 7.893 | 7.893 | 7.804 | 7.866 | 1,380,753 | -0.02(-0.23%) |
Feb 08, 2013 | 7.824 | 7.940 | 7.824 | 7.884 | 1,693,138 | +0.08(+1.05%) |
Feb 07, 2013 | 7.860 | 7.882 | 7.653 | 7.802 | 2,195,484 | -0.07(-0.83%) |
Feb 06, 2013 | 7.747 | 7.886 | 7.744 | 7.867 | 1,524,746 | +0.19(+2.42%) |
Feb 04, 2013 | 7.737 | 7.769 | 7.670 | 7.682 | 2,136,339 | -0.22(-2.72%) |