Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.850 | 8.090 | 7.550 | 8.080 | 1,457,288 | +0.21(+2.67%) |
Apr 29, 2013 | 7.760 | 8.100 | 7.760 | 7.870 | 3,019,536 | +0.20(+2.61%) |
Apr 26, 2013 | 8.180 | 8.160 | 7.600 | 7.670 | 1,448,687 | -0.49(-6.00%) |
Apr 25, 2013 | 8.150 | 8.240 | 7.890 | 8.160 | 1,991,871 | +0.28(+3.55%) |
Apr 24, 2013 | 7.360 | 7.930 | 7.350 | 7.880 | 2,725,760 | +0.70(+9.75%) |
Apr 23, 2013 | 7.260 | 7.300 | 7.070 | 7.180 | 1,680,409 | -0.18(-2.45%) |
Apr 22, 2013 | 7.610 | 7.650 | 7.300 | 7.360 | 1,647,133 | +0.01(+0.14%) |
Apr 19, 2013 | 7.180 | 7.430 | 7.000 | 7.350 | 4,837,605 | +0.39(+5.60%) |
Apr 18, 2013 | 6.660 | 6.980 | 6.570 | 6.960 | 2,315,100 | +0.42(+6.42%) |
Apr 17, 2013 | 6.950 | 7.230 | 6.460 | 6.540 | 3,658,434 | -0.41(-5.90%) |
Apr 16, 2013 | 7.100 | 7.250 | 6.860 | 6.950 | 2,196,265 | +0.20(+2.96%) |
Apr 15, 2013 | 7.100 | 7.310 | 6.380 | 6.750 | 4,353,202 | -1.11(-14.12%) |
Apr 12, 2013 | 8.100 | 8.180 | 7.640 | 7.860 | 2,146,675 | -0.51(-6.09%) |
Apr 11, 2013 | 8.440 | 8.580 | 8.340 | 8.370 | 585,237 | -0.07(-0.83%) |
Apr 10, 2013 | 8.780 | 8.780 | 8.400 | 8.440 | 679,951 | -0.47(-5.27%) |
Apr 09, 2013 | 8.580 | 9.030 | 8.530 | 8.910 | 922,270 | +0.32(+3.73%) |
Apr 08, 2013 | 8.830 | 8.850 | 8.500 | 8.590 | 875,432 | -0.21(-2.39%) |
Apr 05, 2013 | 8.950 | 9.130 | 8.620 | 8.800 | 1,254,397 | -0.01(-0.11%) |
Apr 04, 2013 | 8.280 | 8.830 | 8.170 | 8.810 | 1,504,728 | +0.52(+6.27%) |
Apr 03, 2013 | 8.710 | 8.840 | 8.220 | 8.290 | 1,164,321 | -0.42(-4.82%) |
Apr 02, 2013 | 9.100 | 9.100 | 8.680 | 8.710 | 883,832 | -0.48(-5.22%) |
Apr 01, 2013 | 9.350 | 9.350 | 9.150 | 9.190 | 886,584 | -0.05(-0.54%) |
Mar 28, 2013 | 9.240 | 9.240 | 9.240 | 0 | -0.30(-3.14%) | |
Mar 27, 2013 | 9.280 | 9.540 | 9.220 | 9.540 | 767,184 | +0.25(+2.69%) |
Mar 26, 2013 | 9.520 | 9.520 | 9.160 | 9.290 | 737,517 | -0.32(-3.33%) |
Mar 25, 2013 | 9.590 | 9.750 | 9.490 | 9.610 | 605,043 | -0.09(-0.93%) |
Mar 22, 2013 | 9.820 | 9.870 | 9.700 | 9.700 | 362,847 | -0.13(-1.32%) |
Mar 21, 2013 | 9.650 | 9.850 | 9.590 | 9.830 | 1,290,734 | +0.22(+2.29%) |
Mar 20, 2013 | 9.550 | 9.650 | 9.490 | 9.610 | 618,434 | +0.09(+0.95%) |
Mar 19, 2013 | 9.510 | 9.730 | 9.480 | 9.520 | 1,027,911 | -0.05(-0.52%) |
Mar 18, 2013 | 9.740 | 9.800 | 9.540 | 9.570 | 847,034 | -0.02(-0.21%) |
Mar 15, 2013 | 9.600 | 9.650 | 9.460 | 9.590 | 1,526,427 | +0.02(+0.21%) |
Mar 14, 2013 | 9.430 | 9.640 | 9.350 | 9.570 | 1,740,891 | +0.09(+0.95%) |
Mar 13, 2013 | 9.980 | 10.03 | 9.430 | 9.480 | 1,135,689 | -0.55(-5.48%) |
Mar 12, 2013 | 9.950 | 10.14 | 9.920 | 10.03 | 1,522,237 | +0.25(+2.56%) |
Mar 11, 2013 | 9.680 | 9.830 | 9.430 | 9.780 | 951,853 | +0.17(+1.77%) |
Mar 08, 2013 | 9.220 | 9.620 | 9.060 | 9.610 | 1,067,997 | +0.26(+2.78%) |
Mar 07, 2013 | 9.470 | 9.670 | 9.320 | 9.350 | 799,723 | -0.12(-1.27%) |
Mar 06, 2013 | 8.860 | 9.470 | 8.750 | 9.470 | 1,972,470 | +0.61(+6.88%) |
Mar 05, 2013 | 9.110 | 9.150 | 8.820 | 8.860 | 1,286,294 | -0.06(-0.67%) |
Mar 04, 2013 | 9.570 | 9.600 | 8.880 | 8.920 | 2,302,496 | -0.57(-6.01%) |
Mar 01, 2013 | 9.300 | 9.540 | 9.250 | 9.490 | 2,025,560 | +0.29(+3.15%) |
Feb 28, 2013 | 9.000 | 9.200 | 8.900 | 9.200 | 1,297,177 | +0.28(+3.14%) |
Feb 27, 2013 | 9.270 | 9.280 | 8.920 | 8.920 | 1,120,849 | -0.41(-4.39%) |
Feb 26, 2013 | 9.320 | 9.480 | 9.150 | 9.330 | 775,318 | +0.23(+2.53%) |
Feb 22, 2013 | 9.250 | 9.400 | 9.080 | 9.100 | 606,807 | -0.14(-1.52%) |
Feb 21, 2013 | 8.890 | 9.430 | 8.890 | 9.240 | 880,332 | +0.28(+3.12%) |
Feb 20, 2013 | 9.200 | 9.250 | 8.910 | 8.960 | 1,397,661 | -0.40(-4.27%) |
Feb 19, 2013 | 9.640 | 9.640 | 9.220 | 9.360 | 1,101,876 | -0.28(-2.90%) |
Feb 15, 2013 | 9.640 | 9.640 | 9.640 | 0 | -0.32(-3.21%) | |
Feb 14, 2013 | 10.02 | 10.14 | 9.900 | 9.960 | 1,271,699 | +0.03(+0.30%) |
Feb 13, 2013 | 10.03 | 10.13 | 9.920 | 9.930 | 1,350,162 | -0.20(-1.97%) |
Feb 12, 2013 | 9.900 | 10.14 | 9.820 | 10.13 | 824,317 | +0.21(+2.12%) |
Feb 11, 2013 | 10.04 | 10.04 | 9.830 | 9.920 | 713,404 | -0.22(-2.17%) |
Feb 08, 2013 | 10.01 | 10.14 | 10.01 | 10.14 | 602,943 | +0.04(+0.40%) |
Feb 07, 2013 | 9.940 | 10.10 | 9.810 | 10.10 | 612,214 | +0.09(+0.90%) |
Feb 06, 2013 | 9.990 | 10.17 | 9.950 | 10.01 | 1,647,019 | +0.12(+1.21%) |
Feb 04, 2013 | 10.06 | 10.23 | 9.860 | 9.890 | 1,354,346 | -0.23(-2.27%) |