Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.037 | 9.319 | 8.651 | 8.900 | 10,087,733 | -0.05(-0.51%) |
Apr 29, 2013 | 8.756 | 9.397 | 8.743 | 8.946 | 10,672,055 | +0.27(+3.09%) |
Apr 26, 2013 | 8.422 | 9.103 | 8.317 | 8.677 | 15,885,801 | +0.71(+8.96%) |
Apr 25, 2013 | 7.931 | 8.415 | 7.904 | 7.963 | 7,502,700 | -0.07(-0.82%) |
Apr 24, 2013 | 7.348 | 8.088 | 7.348 | 8.029 | 11,250,023 | +0.76(+10.45%) |
Apr 23, 2013 | 6.922 | 7.400 | 6.922 | 7.269 | 5,837,211 | +0.37(+5.31%) |
Apr 22, 2013 | 6.745 | 7.099 | 6.523 | 6.902 | 4,576,245 | +0.26(+3.94%) |
Apr 19, 2013 | 6.660 | 6.863 | 6.555 | 6.640 | 3,223,126 | +0.02(+0.30%) |
Apr 18, 2013 | 6.739 | 6.830 | 6.542 | 6.621 | 3,001,110 | -0.13(-1.94%) |
Apr 17, 2013 | 6.778 | 7.112 | 6.621 | 6.752 | 4,590,464 | -0.17(-2.46%) |
Apr 16, 2013 | 6.870 | 7.066 | 6.785 | 6.922 | 3,432,482 | +0.27(+4.04%) |
Apr 15, 2013 | 7.125 | 7.191 | 6.496 | 6.654 | 6,544,412 | -0.59(-8.14%) |
Apr 12, 2013 | 7.138 | 7.492 | 7.073 | 7.243 | 4,702,673 | +0.01(+0.09%) |
Apr 11, 2013 | 7.079 | 7.518 | 7.020 | 7.236 | 7,108,386 | +0.18(+2.50%) |
Apr 10, 2013 | 7.308 | 7.610 | 6.922 | 7.060 | 12,664,414 | -0.40(-5.36%) |
Apr 09, 2013 | 6.431 | 7.760 | 6.300 | 7.459 | 22,056,740 | +1.09(+17.07%) |
Apr 08, 2013 | 6.261 | 6.582 | 6.202 | 6.371 | 4,639,615 | +0.21(+3.39%) |
Apr 05, 2013 | 6.136 | 6.333 | 5.966 | 6.162 | 5,133,543 | -0.28(-4.37%) |
Apr 04, 2013 | 6.234 | 6.614 | 5.894 | 6.444 | 8,163,843 | +0.10(+1.55%) |
Apr 03, 2013 | 7.053 | 7.092 | 6.280 | 6.346 | 7,642,384 | -0.69(-9.78%) |
Apr 02, 2013 | 7.387 | 7.466 | 6.974 | 7.033 | 3,509,898 | -0.29(-4.02%) |
Apr 01, 2013 | 7.531 | 7.629 | 7.256 | 7.328 | 2,274,817 | -0.23(-3.03%) |
Mar 28, 2013 | 7.485 | 7.695 | 7.420 | 7.557 | 1,906,462 | +0.06(+0.79%) |
Mar 27, 2013 | 7.367 | 7.577 | 7.282 | 7.498 | 2,686,849 | +0.06(+0.79%) |
Mar 26, 2013 | 7.642 | 7.714 | 7.243 | 7.439 | 3,373,714 | -0.10(-1.39%) |
Mar 25, 2013 | 7.806 | 7.806 | 7.439 | 7.544 | 2,639,019 | -0.25(-3.19%) |
Mar 22, 2013 | 7.950 | 8.062 | 7.734 | 7.793 | 2,264,715 | -0.12(-1.49%) |
Mar 21, 2013 | 8.251 | 8.409 | 7.809 | 7.911 | 4,861,397 | -0.41(-4.96%) |
Mar 20, 2013 | 7.793 | 8.481 | 7.793 | 8.324 | 6,937,788 | +0.53(+6.81%) |
Mar 19, 2013 | 7.741 | 7.917 | 7.538 | 7.793 | 3,429,254 | +0.12(+1.62%) |
Mar 18, 2013 | 7.570 | 7.767 | 7.420 | 7.669 | 2,747,830 | -0.06(-0.76%) |
Mar 15, 2013 | 7.859 | 7.921 | 7.695 | 7.728 | 3,192,240 | -0.16(-1.99%) |
Mar 14, 2013 | 8.068 | 8.120 | 7.669 | 7.885 | 3,550,000 | -0.10(-1.31%) |
Mar 13, 2013 | 8.127 | 8.245 | 7.885 | 7.990 | 3,766,374 | -0.22(-2.71%) |
Mar 12, 2013 | 7.878 | 8.448 | 7.806 | 8.212 | 7,102,405 | +0.28(+3.55%) |
Mar 11, 2013 | 7.835 | 7.957 | 7.649 | 7.931 | 3,469,371 | +0.13(+1.68%) |
Mar 08, 2013 | 7.826 | 7.904 | 7.708 | 7.800 | 3,645,854 | +0.11(+1.45%) |
Mar 07, 2013 | 7.944 | 8.055 | 7.603 | 7.688 | 4,927,862 | -0.32(-4.01%) |
Mar 06, 2013 | 8.186 | 8.232 | 7.924 | 8.009 | 4,072,351 | +0.14(+1.83%) |
Mar 05, 2013 | 7.937 | 8.114 | 7.806 | 7.865 | 3,754,566 | +0.03(+0.42%) |
Mar 04, 2013 | 7.662 | 7.911 | 7.616 | 7.832 | 3,809,342 | +0.08(+1.01%) |
Mar 01, 2013 | 7.728 | 8.022 | 7.498 | 7.754 | 5,050,647 | +0.06(+0.81%) |
Feb 28, 2013 | 8.186 | 8.291 | 7.623 | 7.692 | 9,647,719 | +0.04(+0.56%) |
Feb 27, 2013 | 7.132 | 7.741 | 6.909 | 7.649 | 9,824,768 | -0.01(-0.09%) |
Feb 26, 2013 | 7.976 | 8.022 | 7.295 | 7.656 | 6,910,573 | -0.51(-6.26%) |
Feb 22, 2013 | 8.317 | 8.612 | 7.990 | 8.166 | 8,183,776 | +0.18(+2.21%) |
Feb 21, 2013 | 8.481 | 8.513 | 7.760 | 7.990 | 9,999,721 | -0.64(-7.37%) |
Feb 20, 2013 | 8.769 | 9.090 | 8.350 | 8.625 | 16,148,061 | -0.14(-1.64%) |
Feb 19, 2013 | 7.564 | 8.946 | 7.538 | 8.769 | 25,175,942 | +1.27(+16.94%) |
Feb 15, 2013 | 7.963 | 8.140 | 7.407 | 7.498 | 14,958,017 | -0.45(-5.61%) |
Feb 14, 2013 | 6.451 | 8.153 | 6.385 | 7.944 | 22,936,934 | +1.45(+22.40%) |
Feb 13, 2013 | 6.529 | 6.686 | 6.346 | 6.490 | 7,746,999 | +0.13(+2.06%) |
Feb 12, 2013 | 6.143 | 6.647 | 6.084 | 6.359 | 12,830,323 | +0.18(+2.86%) |
Feb 11, 2013 | 5.174 | 6.189 | 5.160 | 6.182 | 10,770,050 | +0.99(+19.04%) |
Feb 08, 2013 | 5.134 | 5.318 | 4.951 | 5.193 | 6,611,638 | -0.31(-5.60%) |
Feb 07, 2013 | 5.619 | 5.665 | 5.435 | 5.501 | 5,022,898 | +0.02(+0.36%) |
Feb 06, 2013 | 5.481 | 5.593 | 5.403 | 5.481 | 6,334,913 | +0.45(+8.98%) |
Feb 04, 2013 | 5.102 | 5.521 | 4.997 | 5.029 | 4,634,628 | -0.10(-1.92%) |