Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.19 | 10.59 | 10.19 | 10.40 | 0 | +0.21(+2.09%) |
Apr 29, 2013 | 10.13 | 10.26 | 10.13 | 10.18 | 1,481,518 | +0.06(+0.60%) |
Apr 26, 2013 | 10.05 | 10.22 | 10.10 | 10.12 | 1,916,524 | +0.03(+0.25%) |
Apr 25, 2013 | 9.508 | 10.16 | 9.384 | 10.10 | 0 | +1.15(+12.89%) |
Apr 24, 2013 | 8.864 | 9.053 | 8.864 | 8.945 | 0 | +0.05(+0.52%) |
Apr 23, 2013 | 8.798 | 8.930 | 8.790 | 8.899 | 697,627 | +0.11(+1.28%) |
Apr 22, 2013 | 8.670 | 8.802 | 8.670 | 8.786 | 1,457,360 | +0.11(+1.25%) |
Apr 19, 2013 | 8.706 | 8.708 | 8.525 | 8.678 | 1,491,978 | -0.00(-0.04%) |
Apr 18, 2013 | 8.897 | 8.897 | 8.665 | 8.681 | 1,123,556 | -0.15(-1.75%) |
Apr 17, 2013 | 8.886 | 8.889 | 8.746 | 8.835 | 1,094,403 | -0.11(-1.21%) |
Apr 16, 2013 | 8.870 | 8.964 | 8.802 | 8.943 | 577,732 | +0.14(+1.55%) |
Apr 15, 2013 | 8.880 | 8.921 | 8.752 | 8.806 | 845,958 | -0.15(-1.67%) |
Apr 12, 2013 | 8.927 | 8.969 | 8.846 | 8.956 | 408,374 | -0.02(-0.23%) |
Apr 11, 2013 | 9.031 | 9.045 | 8.953 | 8.977 | 368,170 | -0.03(-0.28%) |
Apr 10, 2013 | 8.892 | 9.026 | 8.860 | 9.002 | 770,676 | +0.14(+1.58%) |
Apr 09, 2013 | 8.930 | 8.951 | 8.813 | 8.862 | 971,344 | -0.06(-0.71%) |
Apr 08, 2013 | 9.113 | 9.113 | 8.837 | 8.926 | 841,857 | -0.19(-2.06%) |
Apr 05, 2013 | 9.148 | 9.150 | 8.980 | 9.113 | 1,868,665 | -0.18(-1.92%) |
Apr 04, 2013 | 9.124 | 9.312 | 9.062 | 9.291 | 1,595,419 | +0.17(+1.83%) |
Apr 03, 2013 | 9.186 | 9.228 | 9.027 | 9.124 | 1,669,041 | -0.07(-0.78%) |
Apr 02, 2013 | 9.280 | 9.280 | 9.140 | 9.196 | 821,019 | -0.04(-0.40%) |
Apr 01, 2013 | 9.417 | 9.417 | 9.198 | 9.232 | 1,973,352 | -0.15(-1.61%) |
Mar 28, 2013 | 9.167 | 9.418 | 9.167 | 9.384 | 1,753,953 | +0.17(+1.85%) |
Mar 27, 2013 | 9.096 | 9.242 | 9.096 | 9.213 | 734,441 | +0.07(+0.77%) |
Mar 26, 2013 | 9.218 | 9.221 | 9.097 | 9.143 | 1,086,422 | -0.03(-0.31%) |
Mar 25, 2013 | 9.240 | 9.339 | 9.089 | 9.172 | 985,377 | -0.03(-0.38%) |
Mar 22, 2013 | 9.337 | 9.376 | 9.145 | 9.207 | 3,660,967 | -0.11(-1.23%) |
Mar 21, 2013 | 9.333 | 9.356 | 9.225 | 9.322 | 898,811 | -0.03(-0.29%) |
Mar 20, 2013 | 9.333 | 9.371 | 9.285 | 9.349 | 403,644 | +0.07(+0.81%) |
Mar 19, 2013 | 9.239 | 9.331 | 9.231 | 9.274 | 1,183,944 | +0.03(+0.31%) |
Mar 18, 2013 | 9.279 | 9.290 | 9.186 | 9.245 | 1,401,412 | -0.10(-1.11%) |
Mar 15, 2013 | 9.325 | 9.361 | 9.269 | 9.349 | 600,406 | +0.02(+0.26%) |
Mar 14, 2013 | 9.323 | 9.336 | 9.280 | 9.325 | 940,260 | +0.03(+0.27%) |
Mar 13, 2013 | 9.298 | 9.307 | 9.245 | 9.299 | 1,122,871 | +0.00(+0.03%) |
Mar 12, 2013 | 9.256 | 9.333 | 9.231 | 9.296 | 1,001,284 | +0.03(+0.33%) |
Mar 11, 2013 | 9.190 | 9.277 | 9.150 | 9.266 | 498,777 | +0.10(+1.09%) |
Mar 08, 2013 | 9.229 | 9.349 | 9.151 | 9.166 | 1,236,300 | -0.01(-0.12%) |
Mar 07, 2013 | 9.136 | 9.182 | 9.128 | 9.177 | 651,259 | +0.06(+0.66%) |
Mar 06, 2013 | 9.011 | 9.177 | 8.980 | 9.116 | 1,475,549 | +0.14(+1.52%) |
Mar 05, 2013 | 8.824 | 9.007 | 8.810 | 8.980 | 864,991 | +0.17(+1.99%) |
Mar 04, 2013 | 8.700 | 8.824 | 8.679 | 8.805 | 670,424 | +0.07(+0.84%) |
Mar 01, 2013 | 8.719 | 8.746 | 8.686 | 8.732 | 980,408 | -0.01(-0.07%) |
Feb 28, 2013 | 8.714 | 8.805 | 8.692 | 8.738 | 1,024,065 | +0.01(+0.16%) |
Feb 27, 2013 | 8.585 | 8.749 | 8.585 | 8.724 | 607,973 | +0.12(+1.42%) |
Feb 26, 2013 | 8.695 | 8.695 | 8.511 | 8.601 | 1,400,790 | -0.07(-0.81%) |
Feb 25, 2013 | 8.763 | 8.779 | 8.665 | 8.671 | 979,326 | -0.07(-0.76%) |
Feb 22, 2013 | 8.811 | 8.811 | 8.633 | 8.738 | 749,800 | -0.02(-0.24%) |
Feb 21, 2013 | 8.875 | 8.889 | 8.709 | 8.759 | 1,906,649 | -0.14(-1.57%) |
Feb 20, 2013 | 9.086 | 9.088 | 8.880 | 8.899 | 1,481,336 | -0.20(-2.15%) |
Feb 19, 2013 | 9.167 | 9.167 | 9.067 | 9.094 | 1,071,936 | -0.04(-0.40%) |
Feb 15, 2013 | 9.112 | 9.223 | 9.067 | 9.131 | 1,118,229 | -0.02(-0.17%) |
Feb 14, 2013 | 9.263 | 9.301 | 9.134 | 9.147 | 713,666 | -0.14(-1.56%) |
Feb 13, 2013 | 9.334 | 9.366 | 9.180 | 9.291 | 674,588 | -0.05(-0.56%) |
Feb 12, 2013 | 9.317 | 9.398 | 9.288 | 9.344 | 896,050 | +0.02(+0.20%) |
Feb 11, 2013 | 9.185 | 9.388 | 9.164 | 9.325 | 1,190,504 | +0.14(+1.52%) |
Feb 08, 2013 | 9.048 | 9.191 | 9.023 | 9.185 | 1,076,371 | +0.12(+1.28%) |
Feb 07, 2013 | 9.163 | 9.167 | 9.010 | 9.069 | 2,496,910 | -0.11(-1.20%) |
Feb 06, 2013 | 9.188 | 9.231 | 9.153 | 9.178 | 642,089 | +0.04(+0.45%) |
Feb 04, 2013 | 9.258 | 9.283 | 9.118 | 9.137 | 915,208 | -0.12(-1.25%) |