Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.456 | 9.518 | 9.353 | 9.518 | 5,498,457 | +0.06(+0.58%) |
Apr 29, 2013 | 9.580 | 9.621 | 9.463 | 9.463 | 5,666,637 | -0.14(-1.50%) |
Apr 26, 2013 | 9.759 | 9.759 | 9.607 | 9.607 | 7,987,870 | -0.15(-1.55%) |
Apr 25, 2013 | 9.648 | 9.869 | 9.580 | 9.759 | 11,376,241 | +0.14(+1.43%) |
Apr 24, 2013 | 9.545 | 9.676 | 9.545 | 9.621 | 11,386,830 | +0.07(+0.72%) |
Apr 23, 2013 | 9.373 | 9.635 | 9.353 | 9.552 | 13,097,596 | +0.23(+2.43%) |
Apr 22, 2013 | 9.250 | 9.380 | 9.222 | 9.325 | 9,975,096 | +0.06(+0.67%) |
Apr 19, 2013 | 9.215 | 9.346 | 9.043 | 9.263 | 15,686,022 | +0.38(+4.26%) |
Apr 18, 2013 | 9.030 | 9.146 | 8.837 | 8.885 | 8,576,289 | -0.09(-1.00%) |
Apr 17, 2013 | 9.009 | 9.030 | 8.899 | 8.975 | 7,048,960 | -0.10(-1.14%) |
Apr 16, 2013 | 8.988 | 9.102 | 8.920 | 9.078 | 11,279,965 | +0.16(+1.77%) |
Apr 15, 2013 | 9.339 | 9.353 | 8.858 | 8.920 | 11,549,021 | -0.47(-4.98%) |
Apr 12, 2013 | 9.318 | 9.422 | 9.263 | 9.387 | 3,921,853 | +0.01(+0.07%) |
Apr 11, 2013 | 9.394 | 9.418 | 9.291 | 9.380 | 5,278,135 | -0.01(-0.07%) |
Apr 10, 2013 | 9.201 | 9.387 | 9.181 | 9.387 | 7,140,379 | +0.22(+2.40%) |
Apr 09, 2013 | 9.174 | 9.215 | 9.091 | 9.167 | 6,209,385 | -0.01(-0.15%) |
Apr 08, 2013 | 9.057 | 9.222 | 8.995 | 9.181 | 7,025,819 | +0.12(+1.29%) |
Apr 05, 2013 | 8.858 | 9.071 | 8.820 | 9.064 | 7,371,939 | +0.12(+1.31%) |
Apr 04, 2013 | 8.906 | 8.981 | 8.885 | 8.947 | 9,882,882 | +0.06(+0.62%) |
Apr 03, 2013 | 8.968 | 9.005 | 8.847 | 8.892 | 5,694,724 | -0.05(-0.54%) |
Apr 02, 2013 | 8.933 | 9.043 | 8.878 | 8.940 | 9,933,376 | +0.06(+0.70%) |
Apr 01, 2013 | 8.961 | 8.961 | 8.775 | 8.878 | 6,915,048 | -0.08(-0.92%) |
Mar 28, 2013 | 8.947 | 9.036 | 8.926 | 8.961 | 9,503,749 | -0.01(-0.08%) |
Mar 27, 2013 | 8.920 | 9.005 | 8.837 | 8.968 | 8,102,444 | -0.02(-0.23%) |
Mar 26, 2013 | 8.961 | 8.988 | 8.789 | 8.988 | 9,135,406 | +0.06(+0.69%) |
Mar 25, 2013 | 9.009 | 9.036 | 8.823 | 8.926 | 8,228,649 | -0.04(-0.46%) |
Mar 22, 2013 | 8.933 | 8.981 | 8.878 | 8.968 | 7,175,290 | +0.06(+0.70%) |
Mar 21, 2013 | 8.947 | 9.016 | 8.851 | 8.906 | 6,849,457 | -0.10(-1.07%) |
Mar 20, 2013 | 8.961 | 9.033 | 8.947 | 9.002 | 8,034,490 | +0.10(+1.08%) |
Mar 19, 2013 | 9.071 | 9.078 | 8.830 | 8.906 | 9,495,330 | -0.12(-1.30%) |
Mar 18, 2013 | 9.016 | 9.126 | 8.947 | 9.023 | 5,822,982 | -0.13(-1.43%) |
Mar 15, 2013 | 9.215 | 9.256 | 9.098 | 9.153 | 11,792,976 | -0.05(-0.52%) |
Mar 14, 2013 | 9.222 | 9.236 | 9.098 | 9.201 | 4,929,297 | +0.00(+0.00%) |
Mar 13, 2013 | 8.995 | 9.267 | 8.975 | 9.201 | 10,443,450 | +0.24(+2.69%) |
Mar 12, 2013 | 8.995 | 9.009 | 8.920 | 8.961 | 5,720,661 | -0.04(-0.46%) |
Mar 11, 2013 | 8.981 | 9.030 | 8.926 | 9.002 | 4,385,047 | -0.01(-0.08%) |
Mar 08, 2013 | 8.975 | 9.023 | 8.858 | 9.009 | 6,944,902 | +0.06(+0.69%) |
Mar 07, 2013 | 8.768 | 8.968 | 8.761 | 8.947 | 7,219,795 | +0.17(+1.92%) |
Mar 06, 2013 | 8.867 | 8.871 | 8.697 | 8.779 | 4,224,649 | -0.07(-0.77%) |
Mar 05, 2013 | 8.813 | 8.908 | 8.785 | 8.847 | 5,237,722 | +0.08(+0.86%) |
Mar 04, 2013 | 8.697 | 8.779 | 8.649 | 8.772 | 3,788,502 | +0.03(+0.31%) |
Mar 01, 2013 | 8.683 | 8.765 | 8.621 | 8.744 | 8,940,592 | +0.01(+0.08%) |
Feb 28, 2013 | 8.714 | 8.813 | 8.703 | 8.738 | 11,963,237 | +0.05(+0.63%) |
Feb 27, 2013 | 8.512 | 8.697 | 8.505 | 8.683 | 9,181,597 | +0.19(+2.25%) |
Feb 26, 2013 | 8.471 | 8.539 | 8.341 | 8.491 | 9,173,605 | +0.05(+0.65%) |
Feb 25, 2013 | 8.669 | 8.710 | 8.430 | 8.437 | 7,732,337 | -0.16(-1.91%) |
Feb 22, 2013 | 8.389 | 8.717 | 8.204 | 8.601 | 18,639,176 | +0.23(+2.69%) |
Feb 21, 2013 | 8.505 | 8.553 | 8.293 | 8.375 | 9,291,739 | -0.16(-1.84%) |
Feb 20, 2013 | 8.594 | 8.628 | 8.519 | 8.532 | 9,048,812 | -0.07(-0.79%) |
Feb 19, 2013 | 8.580 | 8.649 | 8.539 | 8.601 | 5,231,563 | +0.01(+0.08%) |
Feb 15, 2013 | 8.512 | 8.666 | 8.505 | 8.594 | 5,579,895 | +0.05(+0.64%) |
Feb 14, 2013 | 8.444 | 8.553 | 8.444 | 8.539 | 4,656,292 | +0.06(+0.73%) |
Feb 13, 2013 | 8.416 | 8.519 | 8.382 | 8.478 | 7,607,842 | +0.11(+1.31%) |
Feb 12, 2013 | 8.334 | 8.580 | 8.314 | 8.368 | 12,687,174 | +0.06(+0.74%) |
Feb 11, 2013 | 8.314 | 8.348 | 8.293 | 8.307 | 3,877,684 | -0.01(-0.08%) |
Feb 08, 2013 | 8.293 | 8.341 | 8.273 | 8.314 | 8,330,991 | +0.05(+0.66%) |
Feb 07, 2013 | 8.334 | 8.355 | 8.143 | 8.259 | 6,480,863 | -0.10(-1.15%) |
Feb 06, 2013 | 8.273 | 8.375 | 8.273 | 8.355 | 5,622,830 | +0.13(+1.58%) |
Feb 04, 2013 | 8.314 | 8.361 | 8.225 | 8.225 | 5,319,837 | -0.15(-1.80%) |