Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.249 | 8.265 | 7.976 | 8.265 | 648,150 | +0.02(+0.18%) |
Apr 29, 2013 | 8.295 | 8.447 | 8.136 | 8.249 | 698,662 | -0.02(-0.27%) |
Apr 26, 2013 | 7.848 | 8.439 | 8.227 | 8.272 | 3,714,789 | -0.45(-5.21%) |
Apr 25, 2013 | 8.325 | 8.871 | 8.249 | 8.727 | 1,246,737 | +0.57(+6.97%) |
Apr 24, 2013 | 8.219 | 8.295 | 8.113 | 8.158 | 0 | -0.04(-0.46%) |
Apr 23, 2013 | 7.969 | 8.287 | 7.969 | 8.196 | 542,604 | +0.28(+3.54%) |
Apr 22, 2013 | 8.037 | 8.098 | 7.794 | 7.916 | 504,259 | -0.08(-1.04%) |
Apr 19, 2013 | 8.030 | 8.098 | 7.976 | 7.999 | 357,124 | -0.01(-0.09%) |
Apr 18, 2013 | 7.923 | 8.083 | 7.832 | 8.007 | 496,196 | +0.13(+1.64%) |
Apr 17, 2013 | 8.151 | 8.151 | 7.802 | 7.878 | 819,040 | -0.30(-3.62%) |
Apr 16, 2013 | 8.090 | 8.174 | 7.984 | 8.174 | 316,228 | +0.20(+2.47%) |
Apr 15, 2013 | 8.431 | 8.431 | 7.946 | 7.976 | 650,887 | -0.49(-5.82%) |
Apr 12, 2013 | 8.371 | 8.530 | 8.344 | 8.469 | 379,424 | +0.06(+0.72%) |
Apr 11, 2013 | 8.841 | 8.924 | 8.393 | 8.409 | 678,279 | -0.42(-4.73%) |
Apr 10, 2013 | 8.720 | 8.901 | 8.720 | 8.826 | 402,984 | +0.14(+1.66%) |
Apr 09, 2013 | 8.333 | 8.818 | 8.333 | 8.682 | 563,603 | +0.36(+4.28%) |
Apr 08, 2013 | 8.280 | 8.333 | 8.113 | 8.325 | 206,039 | +0.07(+0.83%) |
Apr 05, 2013 | 8.060 | 8.272 | 7.696 | 8.257 | 1,112,114 | +0.03(+0.37%) |
Apr 04, 2013 | 8.211 | 8.227 | 8.158 | 8.227 | 793,054 | +0.00(+0.00%) |
Apr 03, 2013 | 8.515 | 8.549 | 8.113 | 8.227 | 1,225,604 | -0.31(-3.64%) |
Apr 02, 2013 | 8.568 | 8.701 | 8.492 | 8.538 | 394,036 | +0.08(+0.90%) |
Apr 01, 2013 | 8.879 | 8.985 | 8.363 | 8.462 | 1,137,589 | -0.42(-4.70%) |
Mar 28, 2013 | 9.311 | 9.455 | 8.773 | 8.879 | 2,364,607 | -0.45(-4.87%) |
Mar 27, 2013 | 9.569 | 9.698 | 9.265 | 9.334 | 797,335 | -0.29(-2.99%) |
Mar 26, 2013 | 9.698 | 9.705 | 9.607 | 9.622 | 149,615 | -0.05(-0.47%) |
Mar 25, 2013 | 9.675 | 9.804 | 9.645 | 9.667 | 201,520 | +0.08(+0.79%) |
Mar 22, 2013 | 9.766 | 9.766 | 9.531 | 9.591 | 338,526 | -0.11(-1.09%) |
Mar 21, 2013 | 9.910 | 9.955 | 9.667 | 9.698 | 285,663 | -0.27(-2.74%) |
Mar 20, 2013 | 10.05 | 10.06 | 9.933 | 9.971 | 118,237 | +0.04(+0.38%) |
Mar 19, 2013 | 10.04 | 10.08 | 9.895 | 9.933 | 268,760 | -0.05(-0.46%) |
Mar 18, 2013 | 9.971 | 10.03 | 9.758 | 9.978 | 413,833 | -0.06(-0.60%) |
Mar 15, 2013 | 10.32 | 10.43 | 10.02 | 10.04 | 350,180 | -0.31(-3.00%) |
Mar 14, 2013 | 10.39 | 10.49 | 10.29 | 10.35 | 252,100 | -0.04(-0.36%) |
Mar 13, 2013 | 10.49 | 10.52 | 10.34 | 10.39 | 346,519 | -0.08(-0.72%) |
Mar 12, 2013 | 10.44 | 10.50 | 10.34 | 10.46 | 272,590 | +0.01(+0.07%) |
Mar 11, 2013 | 10.20 | 10.52 | 10.08 | 10.46 | 330,196 | +0.24(+2.38%) |
Mar 08, 2013 | 10.08 | 10.26 | 10.01 | 10.21 | 250,785 | +0.18(+1.81%) |
Mar 07, 2013 | 10.14 | 10.18 | 9.948 | 10.03 | 330,388 | -0.08(-0.82%) |
Mar 06, 2013 | 9.864 | 10.12 | 9.864 | 10.11 | 548,516 | +0.19(+1.91%) |
Mar 05, 2013 | 9.690 | 9.933 | 9.667 | 9.925 | 396,222 | +0.29(+2.99%) |
Mar 04, 2013 | 9.736 | 9.766 | 9.591 | 9.637 | 313,742 | -0.17(-1.78%) |
Mar 01, 2013 | 9.789 | 9.948 | 9.660 | 9.811 | 322,658 | -0.09(-0.92%) |
Feb 28, 2013 | 9.834 | 10.20 | 9.758 | 9.902 | 680,700 | +0.08(+0.85%) |
Feb 27, 2013 | 9.622 | 9.834 | 9.614 | 9.819 | 557,868 | +0.20(+2.13%) |
Feb 26, 2013 | 10.26 | 10.26 | 9.554 | 9.614 | 772,848 | -0.62(-6.07%) |
Feb 22, 2013 | 10.11 | 10.33 | 10.06 | 10.24 | 305,062 | +0.15(+1.50%) |
Feb 21, 2013 | 10.64 | 10.64 | 9.978 | 10.08 | 1,287,376 | -0.55(-5.20%) |
Feb 20, 2013 | 10.87 | 10.93 | 10.64 | 10.64 | 400,076 | -0.24(-2.23%) |
Feb 19, 2013 | 10.77 | 10.90 | 10.74 | 10.88 | 426,291 | +0.14(+1.27%) |
Feb 15, 2013 | 10.88 | 10.95 | 10.72 | 10.74 | 480,774 | -0.06(-0.56%) |
Feb 14, 2013 | 10.82 | 10.83 | 10.76 | 10.80 | 312,819 | -0.01(-0.07%) |
Feb 13, 2013 | 10.80 | 10.92 | 10.79 | 10.81 | 491,902 | -0.01(-0.07%) |
Feb 12, 2013 | 10.71 | 10.87 | 10.64 | 10.82 | 385,770 | +0.14(+1.34%) |
Feb 11, 2013 | 10.83 | 10.86 | 10.59 | 10.68 | 588,160 | -0.09(-0.84%) |
Feb 08, 2013 | 10.69 | 10.80 | 10.64 | 10.77 | 557,492 | +0.12(+1.13%) |
Feb 07, 2013 | 10.89 | 10.89 | 10.54 | 10.65 | 748,394 | -0.28(-2.54%) |
Feb 06, 2013 | 11.10 | 11.15 | 10.80 | 10.92 | 1,160,506 | -0.03(-0.27%) |
Feb 04, 2013 | 11.15 | 11.36 | 10.85 | 10.95 | 2,174,597 | -0.54(-4.70%) |