Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.613 | 9.747 | 9.526 | 9.565 | 274,767 | -0.10(-1.00%) |
Apr 29, 2013 | 9.672 | 9.817 | 9.536 | 9.662 | 469,781 | +0.09(+0.91%) |
Apr 26, 2013 | 9.575 | 9.662 | 9.487 | 9.575 | 162,241 | +0.09(+0.92%) |
Apr 25, 2013 | 9.730 | 9.768 | 9.487 | 9.487 | 496,575 | -0.18(-1.90%) |
Apr 24, 2013 | 9.642 | 9.788 | 9.575 | 9.672 | 357,411 | +0.30(+3.21%) |
Apr 23, 2013 | 9.323 | 9.604 | 9.216 | 9.371 | 788,976 | +0.04(+0.42%) |
Apr 22, 2013 | 9.129 | 9.352 | 8.867 | 9.332 | 284,250 | +0.29(+3.22%) |
Apr 19, 2013 | 9.071 | 9.148 | 8.809 | 9.042 | 224,307 | -0.04(-0.43%) |
Apr 18, 2013 | 8.625 | 9.139 | 8.518 | 9.080 | 928,206 | +0.50(+5.88%) |
Apr 17, 2013 | 8.625 | 8.780 | 8.460 | 8.576 | 503,739 | -0.10(-1.12%) |
Apr 16, 2013 | 8.373 | 8.683 | 8.276 | 8.673 | 275,002 | +0.42(+5.05%) |
Apr 15, 2013 | 8.528 | 8.528 | 7.995 | 8.257 | 450,916 | -0.26(-3.07%) |
Apr 12, 2013 | 8.538 | 8.606 | 8.480 | 8.518 | 176,687 | -0.04(-0.45%) |
Apr 11, 2013 | 8.557 | 8.644 | 8.363 | 8.557 | 229,260 | +0.03(+0.34%) |
Apr 10, 2013 | 8.412 | 8.712 | 8.344 | 8.528 | 229,452 | +0.16(+1.85%) |
Apr 09, 2013 | 8.441 | 8.480 | 8.257 | 8.373 | 134,085 | -0.02(-0.23%) |
Apr 08, 2013 | 8.247 | 8.412 | 8.160 | 8.392 | 189,606 | +0.16(+2.00%) |
Apr 05, 2013 | 8.228 | 8.325 | 8.169 | 8.228 | 184,632 | -0.09(-1.05%) |
Apr 04, 2013 | 8.276 | 8.344 | 8.131 | 8.315 | 149,798 | +0.03(+0.35%) |
Apr 03, 2013 | 8.441 | 8.567 | 8.218 | 8.286 | 293,261 | -0.10(-1.16%) |
Apr 02, 2013 | 8.547 | 8.586 | 8.344 | 8.383 | 151,884 | -0.16(-1.82%) |
Apr 01, 2013 | 8.615 | 8.635 | 8.288 | 8.538 | 169,696 | -0.05(-0.56%) |
Mar 28, 2013 | 8.673 | 8.673 | 8.557 | 8.586 | 97,438 | -0.06(-0.67%) |
Mar 27, 2013 | 8.557 | 8.673 | 8.431 | 8.644 | 128,075 | +0.02(+0.22%) |
Mar 26, 2013 | 8.615 | 8.635 | 8.518 | 8.625 | 178,742 | +0.03(+0.34%) |
Mar 25, 2013 | 8.567 | 8.722 | 8.480 | 8.596 | 236,183 | +0.03(+0.34%) |
Mar 22, 2013 | 8.596 | 8.596 | 8.412 | 8.567 | 155,627 | +0.04(+0.45%) |
Mar 21, 2013 | 8.499 | 8.683 | 8.499 | 8.528 | 246,185 | -0.06(-0.68%) |
Mar 20, 2013 | 8.644 | 8.644 | 8.499 | 8.586 | 253,900 | +0.03(+0.34%) |
Mar 19, 2013 | 8.576 | 8.673 | 8.349 | 8.557 | 239,297 | +0.02(+0.23%) |
Mar 18, 2013 | 8.470 | 8.673 | 8.431 | 8.538 | 252,174 | -0.05(-0.56%) |
Mar 15, 2013 | 8.576 | 8.625 | 8.432 | 8.586 | 433,741 | +0.06(+0.68%) |
Mar 14, 2013 | 7.947 | 8.625 | 7.763 | 8.528 | 537,058 | +0.76(+9.73%) |
Mar 13, 2013 | 7.956 | 7.956 | 7.714 | 7.772 | 144,797 | -0.16(-1.96%) |
Mar 12, 2013 | 7.985 | 7.985 | 7.869 | 7.927 | 75,588 | -0.02(-0.24%) |
Mar 11, 2013 | 7.908 | 7.995 | 7.898 | 7.947 | 164,343 | -0.01(-0.12%) |
Mar 08, 2013 | 7.888 | 7.995 | 7.675 | 7.956 | 247,729 | +0.08(+0.98%) |
Mar 07, 2013 | 7.598 | 7.879 | 7.531 | 7.879 | 169,648 | +0.30(+3.96%) |
Mar 06, 2013 | 7.510 | 7.636 | 7.418 | 7.578 | 141,357 | +0.04(+0.51%) |
Mar 05, 2013 | 7.530 | 7.714 | 7.510 | 7.540 | 219,770 | +0.04(+0.52%) |
Mar 04, 2013 | 7.520 | 7.549 | 7.423 | 7.501 | 625,905 | -0.02(-0.26%) |
Mar 01, 2013 | 7.510 | 7.675 | 7.491 | 7.520 | 164,054 | -0.05(-0.64%) |
Feb 28, 2013 | 7.743 | 7.772 | 7.510 | 7.569 | 147,667 | -0.21(-2.74%) |
Feb 27, 2013 | 7.666 | 7.811 | 7.666 | 7.782 | 89,988 | +0.14(+1.77%) |
Feb 26, 2013 | 7.569 | 7.656 | 7.423 | 7.646 | 158,438 | -0.16(-2.11%) |
Feb 22, 2013 | 7.830 | 7.898 | 7.733 | 7.811 | 187,282 | +0.04(+0.50%) |
Feb 21, 2013 | 7.607 | 7.791 | 7.520 | 7.772 | 172,534 | +0.23(+3.08%) |
Feb 20, 2013 | 7.830 | 7.976 | 7.515 | 7.540 | 323,924 | -0.27(-3.47%) |
Feb 19, 2013 | 7.821 | 7.888 | 7.666 | 7.811 | 132,151 | +0.03(+0.37%) |
Feb 15, 2013 | 7.782 | 7.937 | 7.753 | 7.782 | 119,413 | -0.03(-0.37%) |
Feb 14, 2013 | 7.753 | 7.956 | 7.753 | 7.811 | 154,357 | +0.07(+0.88%) |
Feb 13, 2013 | 7.762 | 8.179 | 7.714 | 7.743 | 285,653 | -0.06(-0.75%) |
Feb 12, 2013 | 7.733 | 7.898 | 7.733 | 7.801 | 141,721 | +0.06(+0.75%) |
Feb 11, 2013 | 7.956 | 7.995 | 7.704 | 7.743 | 244,362 | -0.17(-2.20%) |
Feb 08, 2013 | 7.724 | 8.005 | 7.656 | 7.918 | 115,364 | +0.22(+2.90%) |
Feb 07, 2013 | 7.743 | 7.850 | 7.685 | 7.695 | 119,098 | -0.07(-0.87%) |
Feb 06, 2013 | 7.695 | 7.840 | 7.588 | 7.762 | 200,688 | +0.28(+3.76%) |
Feb 04, 2013 | 7.559 | 7.559 | 7.341 | 7.481 | 166,107 | -0.08(-1.03%) |