Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.163 | 9.375 | 9.063 | 9.256 | 20,673,216 | +0.11(+1.16%) |
Apr 29, 2013 | 9.144 | 9.188 | 9.088 | 9.150 | 12,128,791 | +0.04(+0.41%) |
Apr 26, 2013 | 9.194 | 9.175 | 9.100 | 9.113 | 13,704,225 | -0.06(-0.68%) |
Apr 25, 2013 | 9.144 | 9.231 | 9.106 | 9.175 | 13,351,855 | +0.07(+0.75%) |
Apr 24, 2013 | 9.156 | 9.200 | 9.038 | 9.106 | 15,568,401 | -0.02(-0.21%) |
Apr 23, 2013 | 8.956 | 9.138 | 9.044 | 9.125 | 19,026,018 | +0.08(+0.90%) |
Apr 22, 2013 | 9.044 | 9.100 | 8.906 | 9.044 | 12,248,610 | +0.00(+0.00%) |
Apr 19, 2013 | 9.113 | 9.113 | 8.963 | 9.044 | 8,746,286 | -0.03(-0.28%) |
Apr 18, 2013 | 9.188 | 9.225 | 9.063 | 9.069 | 7,336,468 | -0.11(-1.16%) |
Apr 17, 2013 | 9.388 | 9.388 | 9.100 | 9.175 | 11,206,143 | -0.20(-2.13%) |
Apr 16, 2013 | 9.344 | 9.403 | 9.263 | 9.375 | 12,045,868 | +0.11(+1.15%) |
Apr 15, 2013 | 9.375 | 9.375 | 9.188 | 9.269 | 15,245,685 | -0.13(-1.40%) |
Apr 12, 2013 | 9.381 | 9.431 | 9.281 | 9.400 | 8,390,749 | -0.06(-0.59%) |
Apr 11, 2013 | 9.388 | 9.478 | 9.344 | 9.456 | 8,561,617 | +0.07(+0.80%) |
Apr 10, 2013 | 9.256 | 9.413 | 9.256 | 9.381 | 10,007,658 | +0.13(+1.42%) |
Apr 09, 2013 | 9.050 | 9.263 | 9.038 | 9.250 | 13,705,867 | +0.22(+2.42%) |
Apr 08, 2013 | 8.950 | 9.069 | 8.900 | 9.031 | 8,645,022 | +0.08(+0.91%) |
Apr 05, 2013 | 9.100 | 9.100 | 8.906 | 8.950 | 13,993,298 | -0.22(-2.45%) |
Apr 04, 2013 | 9.206 | 9.219 | 9.138 | 9.175 | 5,354,372 | -0.03(-0.34%) |
Apr 03, 2013 | 9.300 | 9.344 | 9.056 | 9.206 | 12,404,128 | -0.07(-0.74%) |
Apr 02, 2013 | 9.163 | 9.281 | 9.119 | 9.275 | 9,882,575 | +0.11(+1.23%) |
Apr 01, 2013 | 9.406 | 9.463 | 9.144 | 9.163 | 17,299,250 | -0.24(-2.53%) |
Mar 28, 2013 | 9.331 | 9.406 | 9.263 | 9.400 | 11,217,307 | +0.10(+1.08%) |
Mar 27, 2013 | 9.231 | 9.359 | 9.219 | 9.300 | 10,862,051 | +0.04(+0.40%) |
Mar 26, 2013 | 9.175 | 9.288 | 9.113 | 9.263 | 9,451,557 | +0.10(+1.09%) |
Mar 25, 2013 | 9.194 | 9.194 | 9.063 | 9.163 | 12,416,281 | +0.01(+0.14%) |
Mar 22, 2013 | 9.088 | 9.219 | 9.050 | 9.150 | 10,266,007 | +0.09(+1.04%) |
Mar 21, 2013 | 9.006 | 9.138 | 8.956 | 9.056 | 14,048,916 | +0.00(+0.00%) |
Mar 20, 2013 | 9.181 | 9.250 | 9.050 | 9.056 | 13,466,039 | -0.05(-0.55%) |
Mar 19, 2013 | 9.194 | 9.228 | 9.013 | 9.106 | 12,006,351 | -0.06(-0.68%) |
Mar 18, 2013 | 9.113 | 9.225 | 9.081 | 9.169 | 11,850,585 | +0.00(+0.00%) |
Mar 15, 2013 | 9.063 | 9.213 | 9.044 | 9.169 | 21,323,372 | +0.08(+0.82%) |
Mar 14, 2013 | 9.088 | 9.213 | 9.047 | 9.094 | 11,275,575 | +0.01(+0.14%) |
Mar 13, 2013 | 9.013 | 9.109 | 8.950 | 9.081 | 13,182,191 | +0.10(+1.08%) |
Mar 12, 2013 | 8.984 | 9.056 | 8.879 | 8.984 | 26,322,350 | -0.04(-0.48%) |
Mar 11, 2013 | 9.034 | 9.136 | 8.941 | 9.028 | 22,438,740 | -0.04(-0.41%) |
Mar 08, 2013 | 8.960 | 9.077 | 8.910 | 9.065 | 18,102,980 | +0.14(+1.60%) |
Mar 07, 2013 | 8.947 | 9.090 | 8.817 | 8.922 | 15,441,273 | -0.02(-0.21%) |
Mar 06, 2013 | 8.879 | 8.997 | 8.854 | 8.941 | 11,012,487 | +0.10(+1.12%) |
Mar 05, 2013 | 8.755 | 8.910 | 8.715 | 8.842 | 13,562,013 | +0.11(+1.28%) |
Mar 04, 2013 | 8.823 | 8.829 | 8.631 | 8.730 | 15,021,090 | -0.11(-1.19%) |
Mar 01, 2013 | 8.650 | 8.867 | 8.622 | 8.836 | 33,340,050 | +0.14(+1.64%) |
Feb 28, 2013 | 8.780 | 8.786 | 8.693 | 8.693 | 16,446,581 | -0.09(-1.06%) |
Feb 27, 2013 | 8.662 | 8.817 | 8.656 | 8.786 | 10,816,198 | +0.11(+1.29%) |
Feb 26, 2013 | 8.582 | 8.755 | 8.551 | 8.675 | 17,053,286 | -0.01(-0.14%) |
Feb 22, 2013 | 8.699 | 8.730 | 8.662 | 8.687 | 10,651,492 | +0.07(+0.86%) |
Feb 21, 2013 | 8.625 | 8.706 | 8.575 | 8.613 | 14,348,022 | -0.06(-0.71%) |
Feb 20, 2013 | 8.829 | 8.842 | 8.613 | 8.675 | 19,585,274 | -0.15(-1.75%) |
Feb 19, 2013 | 8.953 | 8.966 | 8.792 | 8.829 | 17,584,514 | -0.09(-1.04%) |
Feb 15, 2013 | 8.792 | 8.988 | 8.774 | 8.922 | 20,002,200 | +0.16(+1.84%) |
Feb 14, 2013 | 8.885 | 8.953 | 8.730 | 8.761 | 25,580,232 | -0.02(-0.21%) |
Feb 13, 2013 | 8.631 | 8.997 | 8.563 | 8.780 | 38,119,576 | -0.11(-1.19%) |
Feb 12, 2013 | 8.780 | 8.929 | 8.743 | 8.885 | 19,309,138 | +0.06(+0.63%) |
Feb 11, 2013 | 9.084 | 9.102 | 8.817 | 8.829 | 24,991,188 | -0.25(-2.80%) |
Feb 08, 2013 | 9.077 | 9.186 | 9.053 | 9.084 | 12,478,050 | +0.04(+0.41%) |
Feb 07, 2013 | 9.176 | 9.214 | 9.015 | 9.046 | 12,875,421 | -0.11(-1.22%) |
Feb 06, 2013 | 9.121 | 9.170 | 9.084 | 9.158 | 16,969,552 | +0.13(+1.44%) |
Feb 04, 2013 | 9.028 | 9.152 | 8.991 | 9.028 | 26,424,424 | +0.12(+1.32%) |