Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.12 | 10.48 | 10.12 | 10.31 | 11,759,974 | -0.06(-0.58%) |
Apr 29, 2013 | 10.55 | 10.56 | 10.26 | 10.37 | 10,298,072 | +0.21(+2.04%) |
Apr 26, 2013 | 10.13 | 10.18 | 10.07 | 10.16 | 6,692,208 | +0.07(+0.68%) |
Apr 25, 2013 | 9.746 | 10.31 | 9.746 | 10.09 | 10,993,498 | +0.37(+3.82%) |
Apr 24, 2013 | 9.487 | 9.738 | 9.272 | 9.720 | 5,464,927 | +0.19(+1.99%) |
Apr 23, 2013 | 9.332 | 9.608 | 9.263 | 9.531 | 6,542,301 | +0.30(+3.27%) |
Apr 22, 2013 | 9.246 | 9.272 | 8.918 | 9.229 | 6,325,371 | +0.01(+0.09%) |
Apr 19, 2013 | 8.728 | 9.289 | 8.642 | 9.220 | 8,041,128 | +0.53(+6.16%) |
Apr 18, 2013 | 8.841 | 8.961 | 8.487 | 8.685 | 8,669,762 | -0.08(-0.89%) |
Apr 17, 2013 | 9.091 | 9.211 | 8.711 | 8.763 | 8,656,462 | -0.42(-4.60%) |
Apr 16, 2013 | 9.263 | 9.280 | 8.927 | 9.186 | 8,191,694 | +0.17(+1.91%) |
Apr 15, 2013 | 9.565 | 9.574 | 8.935 | 9.013 | 9,265,976 | -0.61(-6.36%) |
Apr 12, 2013 | 9.660 | 9.798 | 9.513 | 9.625 | 5,743,560 | -0.14(-1.41%) |
Apr 11, 2013 | 9.763 | 9.945 | 9.556 | 9.763 | 8,008,734 | +0.04(+0.44%) |
Apr 10, 2013 | 9.565 | 9.772 | 9.444 | 9.720 | 11,247,801 | +0.26(+2.73%) |
Apr 09, 2013 | 9.604 | 9.781 | 9.367 | 9.462 | 15,574,664 | +0.21(+2.24%) |
Apr 08, 2013 | 9.022 | 9.280 | 8.858 | 9.255 | 11,817,360 | +0.50(+5.71%) |
Apr 05, 2013 | 8.573 | 8.789 | 8.478 | 8.754 | 8,322,763 | -0.06(-0.68%) |
Apr 04, 2013 | 8.539 | 8.889 | 8.409 | 8.815 | 11,017,473 | +0.32(+3.76%) |
Apr 03, 2013 | 8.797 | 8.944 | 8.297 | 8.496 | 14,515,703 | -0.30(-3.43%) |
Apr 02, 2013 | 9.039 | 9.190 | 8.763 | 8.797 | 9,688,538 | -0.13(-1.45%) |
Apr 01, 2013 | 9.237 | 9.531 | 8.892 | 8.927 | 12,431,431 | -0.31(-3.36%) |
Mar 28, 2013 | 9.065 | 9.255 | 8.996 | 9.237 | 14,320,032 | +0.24(+2.68%) |
Mar 27, 2013 | 8.728 | 9.013 | 8.651 | 8.996 | 7,475,086 | +0.16(+1.86%) |
Mar 26, 2013 | 8.953 | 9.160 | 8.789 | 8.832 | 8,195,118 | -0.05(-0.58%) |
Mar 25, 2013 | 8.970 | 9.203 | 8.668 | 8.884 | 12,892,781 | +0.02(+0.19%) |
Mar 22, 2013 | 8.797 | 8.935 | 8.763 | 8.866 | 8,280,545 | +0.15(+1.68%) |
Mar 21, 2013 | 8.685 | 8.901 | 8.634 | 8.720 | 7,772,238 | -0.02(-0.20%) |
Mar 20, 2013 | 8.634 | 8.815 | 8.560 | 8.737 | 10,704,205 | +0.21(+2.43%) |
Mar 19, 2013 | 8.892 | 9.013 | 8.470 | 8.530 | 12,521,218 | -0.24(-2.75%) |
Mar 18, 2013 | 8.470 | 9.022 | 8.418 | 8.772 | 12,095,059 | +0.11(+1.29%) |
Mar 15, 2013 | 9.004 | 9.022 | 8.608 | 8.659 | 12,868,495 | -0.29(-3.28%) |
Mar 14, 2013 | 8.823 | 9.065 | 8.711 | 8.953 | 11,493,180 | +0.21(+2.37%) |
Mar 13, 2013 | 8.547 | 8.780 | 8.444 | 8.746 | 11,235,555 | +0.18(+2.11%) |
Mar 12, 2013 | 8.720 | 8.832 | 8.375 | 8.565 | 9,892,526 | -0.14(-1.59%) |
Mar 11, 2013 | 8.142 | 8.797 | 8.142 | 8.703 | 14,616,817 | +0.48(+5.88%) |
Mar 08, 2013 | 8.228 | 8.496 | 8.082 | 8.220 | 12,152,986 | +0.14(+1.71%) |
Mar 07, 2013 | 8.409 | 8.573 | 7.987 | 8.082 | 25,562,306 | -0.48(-5.64%) |
Mar 06, 2013 | 9.134 | 9.168 | 8.349 | 8.565 | 46,434,708 | -0.48(-5.34%) |
Mar 05, 2013 | 9.194 | 9.444 | 8.841 | 9.048 | 42,439,236 | +0.53(+6.28%) |
Mar 04, 2013 | 8.245 | 8.661 | 8.116 | 8.513 | 29,621,526 | +0.60(+7.63%) |
Mar 01, 2013 | 7.555 | 7.948 | 7.417 | 7.909 | 21,903,952 | +0.31(+4.09%) |
Feb 28, 2013 | 7.383 | 7.875 | 7.314 | 7.599 | 25,098,814 | +0.31(+4.26%) |
Feb 27, 2013 | 7.219 | 7.512 | 7.156 | 7.288 | 76,487,872 | +0.02(+0.24%) |
Feb 26, 2013 | 6.883 | 7.495 | 6.814 | 7.271 | 25,164,208 | +0.24(+3.44%) |
Feb 25, 2013 | 7.124 | 7.314 | 6.986 | 7.029 | 15,632,656 | +0.17(+2.52%) |
Feb 22, 2013 | 6.788 | 6.969 | 6.745 | 6.857 | 7,283,092 | +0.21(+3.11%) |
Feb 21, 2013 | 6.426 | 6.684 | 6.236 | 6.650 | 7,814,970 | +0.18(+2.83%) |
Feb 20, 2013 | 6.846 | 7.139 | 6.458 | 6.467 | 12,671,213 | -0.08(-1.19%) |
Feb 19, 2013 | 6.251 | 6.617 | 6.251 | 6.544 | 6,826,522 | +0.29(+4.69%) |
Feb 15, 2013 | 6.242 | 6.311 | 6.191 | 6.251 | 4,377,736 | +0.03(+0.55%) |
Feb 14, 2013 | 5.966 | 6.242 | 5.958 | 6.217 | 3,116,426 | +0.23(+3.89%) |
Feb 13, 2013 | 5.932 | 6.173 | 5.760 | 5.984 | 5,389,098 | +0.03(+0.58%) |
Feb 12, 2013 | 5.630 | 5.949 | 5.600 | 5.949 | 7,352,964 | +0.34(+5.99%) |
Feb 11, 2013 | 5.458 | 6.070 | 5.363 | 5.613 | 13,903,769 | -0.18(-3.12%) |
Feb 08, 2013 | 5.966 | 6.035 | 5.734 | 5.794 | 4,079,230 | -0.14(-2.33%) |
Feb 07, 2013 | 6.035 | 6.079 | 5.760 | 5.932 | 3,132,899 | -0.15(-2.41%) |
Feb 06, 2013 | 5.915 | 6.165 | 5.915 | 6.079 | 4,898,862 | +0.17(+2.92%) |
Feb 04, 2013 | 5.751 | 5.949 | 5.734 | 5.906 | 3,617,688 | +0.07(+1.18%) |