Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.460 | 8.580 | 8.410 | 8.580 | 9,561,592 | +0.13(+1.54%) |
Apr 29, 2013 | 8.400 | 8.480 | 8.350 | 8.450 | 5,542,307 | +0.07(+0.84%) |
Apr 26, 2013 | 8.500 | 8.510 | 8.370 | 8.380 | 7,946,609 | -0.13(-1.53%) |
Apr 25, 2013 | 8.470 | 8.590 | 8.345 | 8.510 | 15,193,775 | +0.14(+1.67%) |
Apr 24, 2013 | 8.450 | 8.510 | 8.290 | 8.370 | 17,153,844 | -0.07(-0.83%) |
Apr 23, 2013 | 8.600 | 8.650 | 8.110 | 8.440 | 20,666,226 | -0.16(-1.86%) |
Apr 22, 2013 | 8.570 | 8.750 | 8.410 | 8.600 | 15,413,881 | +0.14(+1.65%) |
Apr 19, 2013 | 8.650 | 8.660 | 8.410 | 8.460 | 13,508,711 | -0.17(-1.97%) |
Apr 18, 2013 | 8.930 | 8.950 | 8.570 | 8.630 | 10,944,931 | -0.29(-3.25%) |
Apr 17, 2013 | 9.010 | 9.010 | 8.830 | 8.920 | 9,136,087 | -0.15(-1.65%) |
Apr 16, 2013 | 9.000 | 9.180 | 8.950 | 9.070 | 9,399,418 | +0.16(+1.80%) |
Apr 15, 2013 | 9.050 | 9.070 | 8.890 | 8.910 | 8,436,993 | -0.15(-1.66%) |
Apr 12, 2013 | 9.230 | 9.250 | 8.990 | 9.060 | 9,206,637 | -0.21(-2.27%) |
Apr 11, 2013 | 9.000 | 9.380 | 8.975 | 9.270 | 20,890,560 | +0.31(+3.46%) |
Apr 10, 2013 | 8.790 | 8.980 | 8.790 | 8.960 | 8,092,051 | +0.18(+2.05%) |
Apr 09, 2013 | 8.680 | 8.820 | 8.610 | 8.780 | 6,005,805 | +0.14(+1.62%) |
Apr 08, 2013 | 8.630 | 8.660 | 8.540 | 8.640 | 7,187,371 | +0.01(+0.12%) |
Apr 05, 2013 | 8.550 | 8.680 | 8.490 | 8.630 | 7,948,742 | -0.03(-0.35%) |
Apr 04, 2013 | 8.580 | 8.730 | 8.550 | 8.660 | 7,638,100 | +0.10(+1.17%) |
Apr 03, 2013 | 8.860 | 8.870 | 8.510 | 8.560 | 12,101,442 | -0.29(-3.28%) |
Apr 02, 2013 | 8.640 | 8.850 | 8.580 | 8.850 | 10,076,301 | +0.25(+2.91%) |
Apr 01, 2013 | 8.620 | 8.680 | 8.570 | 8.600 | 5,260,405 | +0.00(+0.00%) |
Mar 28, 2013 | 8.550 | 8.620 | 8.500 | 8.600 | 6,141,127 | +0.06(+0.70%) |
Mar 27, 2013 | 8.520 | 8.585 | 8.510 | 8.540 | 4,586,439 | -0.04(-0.47%) |
Mar 26, 2013 | 8.540 | 8.610 | 8.480 | 8.580 | 7,203,091 | +0.07(+0.82%) |
Mar 25, 2013 | 8.650 | 8.690 | 8.510 | 8.510 | 6,727,669 | -0.09(-1.05%) |
Mar 22, 2013 | 8.600 | 8.610 | 8.500 | 8.600 | 6,053,018 | +0.05(+0.58%) |
Mar 21, 2013 | 8.670 | 8.730 | 8.530 | 8.550 | 7,457,017 | -0.21(-2.40%) |
Mar 20, 2013 | 8.630 | 8.760 | 8.620 | 8.760 | 6,476,034 | +0.14(+1.62%) |
Mar 19, 2013 | 8.700 | 8.720 | 8.560 | 8.620 | 8,400,623 | -0.04(-0.46%) |
Mar 18, 2013 | 8.620 | 8.730 | 8.610 | 8.660 | 7,259,021 | -0.05(-0.57%) |
Mar 15, 2013 | 8.660 | 8.760 | 8.600 | 8.710 | 12,715,689 | +0.02(+0.23%) |
Mar 14, 2013 | 8.600 | 8.770 | 8.530 | 8.690 | 10,470,443 | +0.10(+1.16%) |
Mar 13, 2013 | 8.600 | 8.630 | 8.560 | 8.590 | 4,834,839 | +0.00(+0.00%) |
Mar 12, 2013 | 8.630 | 8.650 | 8.530 | 8.590 | 9,004,934 | -0.07(-0.81%) |
Mar 11, 2013 | 8.680 | 8.680 | 8.580 | 8.660 | 7,339,035 | -0.05(-0.57%) |
Mar 08, 2013 | 8.680 | 8.750 | 8.580 | 8.710 | 13,573,590 | +0.14(+1.63%) |
Mar 07, 2013 | 8.540 | 8.580 | 8.450 | 8.570 | 8,891,600 | +0.06(+0.71%) |
Mar 06, 2013 | 8.270 | 8.510 | 8.230 | 8.510 | 13,723,814 | +0.29(+3.53%) |
Mar 05, 2013 | 8.210 | 8.285 | 8.180 | 8.220 | 8,079,686 | +0.04(+0.49%) |
Mar 04, 2013 | 8.120 | 8.180 | 8.010 | 8.180 | 8,009,810 | +0.03(+0.37%) |
Mar 01, 2013 | 8.070 | 8.200 | 8.030 | 8.150 | 7,103,965 | +0.04(+0.49%) |
Feb 28, 2013 | 8.170 | 8.230 | 8.110 | 8.110 | 8,708,757 | -0.07(-0.86%) |
Feb 27, 2013 | 8.020 | 8.200 | 8.000 | 8.180 | 8,690,818 | +0.16(+2.00%) |
Feb 26, 2013 | 7.910 | 8.080 | 7.840 | 8.020 | 10,935,113 | +0.13(+1.65%) |
Feb 25, 2013 | 8.150 | 8.160 | 7.880 | 7.890 | 11,391,816 | -0.23(-2.83%) |
Feb 22, 2013 | 7.890 | 8.130 | 7.880 | 8.120 | 15,273,981 | +0.28(+3.57%) |
Feb 21, 2013 | 7.890 | 7.920 | 7.750 | 7.840 | 11,584,038 | -0.02(-0.25%) |
Feb 20, 2013 | 8.020 | 8.090 | 7.850 | 7.860 | 8,501,869 | -0.14(-1.75%) |
Feb 19, 2013 | 8.000 | 8.050 | 7.980 | 8.000 | 7,094,862 | +0.03(+0.38%) |
Feb 15, 2013 | 8.020 | 8.030 | 7.950 | 7.970 | 6,096,638 | -0.06(-0.75%) |
Feb 14, 2013 | 7.960 | 8.060 | 7.950 | 8.030 | 6,379,537 | +0.03(+0.37%) |
Feb 13, 2013 | 7.990 | 8.030 | 7.940 | 8.000 | 11,453,787 | +0.04(+0.50%) |
Feb 12, 2013 | 8.010 | 8.030 | 7.950 | 7.960 | 7,554,092 | -0.03(-0.38%) |
Feb 11, 2013 | 7.980 | 8.005 | 7.950 | 7.990 | 5,901,474 | +0.03(+0.38%) |
Feb 08, 2013 | 8.020 | 8.030 | 7.925 | 7.960 | 6,808,872 | -0.03(-0.38%) |
Feb 07, 2013 | 8.000 | 8.030 | 7.880 | 7.990 | 6,675,402 | +0.00(+0.00%) |
Feb 06, 2013 | 7.980 | 8.030 | 7.950 | 7.990 | 8,894,569 | +0.05(+0.63%) |
Feb 04, 2013 | 7.990 | 8.050 | 7.940 | 7.940 | 9,711,127 | -0.08(-1.00%) |