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 | 1,481,613 | +0.06(+0.60%) |
Apr 26, 2013 | 10.05 | 10.22 | 10.10 | 10.12 | 1,916,646 | +0.03(+0.25%) |
Apr 25, 2013 | 9.507 | 10.16 | 9.383 | 10.10 | 0 | +1.15(+12.89%) |
Apr 24, 2013 | 8.863 | 9.052 | 8.863 | 8.944 | 0 | +0.05(+0.52%) |
Apr 23, 2013 | 8.798 | 8.930 | 8.790 | 8.898 | 697,671 | +0.11(+1.28%) |
Apr 22, 2013 | 8.669 | 8.801 | 8.669 | 8.785 | 1,457,452 | +0.11(+1.25%) |
Apr 19, 2013 | 8.706 | 8.707 | 8.524 | 8.677 | 1,492,073 | -0.00(-0.04%) |
Apr 18, 2013 | 8.896 | 8.896 | 8.664 | 8.680 | 1,123,628 | -0.15(-1.75%) |
Apr 17, 2013 | 8.885 | 8.889 | 8.745 | 8.834 | 1,094,473 | -0.11(-1.21%) |
Apr 16, 2013 | 8.869 | 8.963 | 8.801 | 8.943 | 577,769 | +0.14(+1.55%) |
Apr 15, 2013 | 8.879 | 8.920 | 8.752 | 8.806 | 846,012 | -0.15(-1.67%) |
Apr 12, 2013 | 8.927 | 8.968 | 8.846 | 8.955 | 408,400 | -0.02(-0.23%) |
Apr 11, 2013 | 9.030 | 9.044 | 8.952 | 8.976 | 368,193 | -0.03(-0.28%) |
Apr 10, 2013 | 8.892 | 9.025 | 8.860 | 9.001 | 770,725 | +0.14(+1.58%) |
Apr 09, 2013 | 8.930 | 8.950 | 8.812 | 8.861 | 971,406 | -0.06(-0.71%) |
Apr 08, 2013 | 9.113 | 9.113 | 8.836 | 8.925 | 841,911 | -0.19(-2.06%) |
Apr 05, 2013 | 9.148 | 9.149 | 8.979 | 9.113 | 1,868,784 | -0.18(-1.92%) |
Apr 04, 2013 | 9.124 | 9.311 | 9.061 | 9.291 | 1,595,521 | +0.17(+1.83%) |
Apr 03, 2013 | 9.186 | 9.227 | 9.027 | 9.124 | 1,669,147 | -0.07(-0.78%) |
Apr 02, 2013 | 9.280 | 9.280 | 9.140 | 9.195 | 821,071 | -0.04(-0.40%) |
Apr 01, 2013 | 9.416 | 9.416 | 9.197 | 9.232 | 1,973,477 | -0.15(-1.61%) |
Mar 28, 2013 | 9.167 | 9.418 | 9.167 | 9.383 | 1,754,064 | +0.17(+1.85%) |
Mar 27, 2013 | 9.095 | 9.241 | 9.095 | 9.213 | 734,488 | +0.07(+0.77%) |
Mar 26, 2013 | 9.218 | 9.221 | 9.097 | 9.143 | 1,086,491 | -0.03(-0.31%) |
Mar 25, 2013 | 9.240 | 9.338 | 9.089 | 9.171 | 985,439 | -0.03(-0.38%) |
Mar 22, 2013 | 9.337 | 9.375 | 9.144 | 9.206 | 3,661,199 | -0.11(-1.23%) |
Mar 21, 2013 | 9.332 | 9.356 | 9.224 | 9.321 | 898,868 | -0.03(-0.29%) |
Mar 20, 2013 | 9.332 | 9.370 | 9.284 | 9.348 | 403,670 | +0.07(+0.81%) |
Mar 19, 2013 | 9.238 | 9.330 | 9.230 | 9.273 | 1,184,019 | +0.03(+0.31%) |
Mar 18, 2013 | 9.278 | 9.289 | 9.186 | 9.245 | 1,401,501 | -0.10(-1.11%) |
Mar 15, 2013 | 9.324 | 9.361 | 9.268 | 9.348 | 600,445 | +0.02(+0.26%) |
Mar 14, 2013 | 9.323 | 9.335 | 9.280 | 9.324 | 940,320 | +0.03(+0.27%) |
Mar 13, 2013 | 9.297 | 9.307 | 9.245 | 9.299 | 1,122,942 | +0.00(+0.03%) |
Mar 12, 2013 | 9.256 | 9.332 | 9.230 | 9.295 | 1,001,347 | +0.03(+0.33%) |
Mar 11, 2013 | 9.189 | 9.276 | 9.149 | 9.265 | 498,808 | +0.10(+1.09%) |
Mar 08, 2013 | 9.229 | 9.348 | 9.151 | 9.165 | 1,236,379 | -0.01(-0.12%) |
Mar 07, 2013 | 9.135 | 9.181 | 9.127 | 9.176 | 651,300 | +0.06(+0.66%) |
Mar 06, 2013 | 9.011 | 9.176 | 8.979 | 9.116 | 1,475,643 | +0.14(+1.52%) |
Mar 05, 2013 | 8.823 | 9.006 | 8.809 | 8.979 | 865,046 | +0.17(+1.99%) |
Mar 04, 2013 | 8.699 | 8.823 | 8.679 | 8.804 | 670,466 | +0.07(+0.84%) |
Mar 01, 2013 | 8.718 | 8.745 | 8.685 | 8.731 | 980,470 | -0.01(-0.07%) |
Feb 28, 2013 | 8.714 | 8.804 | 8.691 | 8.737 | 1,024,130 | +0.01(+0.16%) |
Feb 27, 2013 | 8.585 | 8.749 | 8.585 | 8.723 | 608,012 | +0.12(+1.42%) |
Feb 26, 2013 | 8.695 | 8.695 | 8.510 | 8.601 | 1,400,879 | -0.07(-0.81%) |
Feb 25, 2013 | 8.763 | 8.779 | 8.664 | 8.671 | 979,388 | -0.07(-0.76%) |
Feb 22, 2013 | 8.811 | 8.811 | 8.633 | 8.737 | 749,848 | -0.02(-0.24%) |
Feb 21, 2013 | 8.874 | 8.889 | 8.709 | 8.758 | 1,906,770 | -0.14(-1.57%) |
Feb 20, 2013 | 9.086 | 9.087 | 8.879 | 8.898 | 1,481,430 | -0.20(-2.15%) |
Feb 19, 2013 | 9.167 | 9.167 | 9.067 | 9.094 | 1,072,004 | -0.04(-0.40%) |
Feb 15, 2013 | 9.111 | 9.222 | 9.067 | 9.130 | 1,118,300 | -0.02(-0.17%) |
Feb 14, 2013 | 9.262 | 9.300 | 9.133 | 9.146 | 713,711 | -0.14(-1.56%) |
Feb 13, 2013 | 9.334 | 9.365 | 9.179 | 9.291 | 674,631 | -0.05(-0.56%) |
Feb 12, 2013 | 9.316 | 9.397 | 9.288 | 9.343 | 896,107 | +0.02(+0.20%) |
Feb 11, 2013 | 9.184 | 9.388 | 9.164 | 9.324 | 1,190,580 | +0.14(+1.52%) |
Feb 08, 2013 | 9.047 | 9.191 | 9.022 | 9.184 | 1,076,439 | +0.12(+1.28%) |
Feb 07, 2013 | 9.162 | 9.167 | 9.009 | 9.068 | 2,497,069 | -0.11(-1.20%) |
Feb 06, 2013 | 9.187 | 9.230 | 9.152 | 9.178 | 642,129 | +0.04(+0.45%) |
Feb 04, 2013 | 9.257 | 9.283 | 9.117 | 9.137 | 915,266 | -0.12(-1.25%) |