Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.070 | 8.201 | 8.070 | 8.201 | 0 | +0.11(+1.31%) |
Apr 29, 2013 | 8.073 | 8.115 | 8.034 | 8.095 | 4,685,551 | +0.05(+0.66%) |
Apr 26, 2013 | 8.003 | 8.076 | 7.973 | 8.042 | 4,489,833 | +0.05(+0.63%) |
Apr 25, 2013 | 7.892 | 8.042 | 7.845 | 7.992 | 0 | +0.15(+1.88%) |
Apr 24, 2013 | 7.906 | 7.973 | 7.686 | 7.845 | 0 | -0.08(-0.95%) |
Apr 23, 2013 | 7.856 | 7.948 | 7.831 | 7.920 | 5,813,856 | +0.09(+1.14%) |
Apr 22, 2013 | 7.770 | 7.845 | 7.642 | 7.831 | 9,034,457 | +0.05(+0.64%) |
Apr 19, 2013 | 7.800 | 7.820 | 7.750 | 7.781 | 5,659,647 | +0.01(+0.11%) |
Apr 18, 2013 | 7.928 | 7.936 | 7.728 | 7.772 | 5,357,351 | -0.10(-1.27%) |
Apr 17, 2013 | 7.834 | 7.956 | 7.834 | 7.873 | 6,107,193 | -0.09(-1.19%) |
Apr 16, 2013 | 7.981 | 8.026 | 7.836 | 7.967 | 4,460,294 | +0.03(+0.35%) |
Apr 15, 2013 | 8.067 | 8.145 | 7.937 | 7.939 | 3,510,003 | -0.18(-2.19%) |
Apr 12, 2013 | 8.098 | 8.128 | 8.042 | 8.117 | 4,381,529 | +0.00(+0.03%) |
Apr 11, 2013 | 8.062 | 8.184 | 8.042 | 8.115 | 6,306,934 | +0.05(+0.59%) |
Apr 10, 2013 | 7.987 | 8.070 | 7.987 | 8.067 | 7,291,976 | +0.07(+0.87%) |
Apr 09, 2013 | 8.092 | 8.109 | 7.886 | 7.998 | 6,494,121 | -0.07(-0.86%) |
Apr 08, 2013 | 8.003 | 8.070 | 7.931 | 8.067 | 5,167,100 | +0.07(+0.83%) |
Apr 05, 2013 | 7.889 | 8.037 | 7.889 | 8.000 | 8,907,500 | +0.05(+0.66%) |
Apr 04, 2013 | 7.898 | 8.031 | 7.881 | 7.948 | 8,459,091 | +0.08(+1.06%) |
Apr 03, 2013 | 7.792 | 7.956 | 7.753 | 7.864 | 14,304,002 | +0.10(+1.29%) |
Apr 02, 2013 | 8.376 | 8.376 | 7.711 | 7.764 | 41,135,380 | -1.14(-12.81%) |
Apr 01, 2013 | 8.980 | 9.041 | 8.891 | 8.905 | 2,480,985 | -0.08(-0.90%) |
Mar 28, 2013 | 8.982 | 9.013 | 8.932 | 8.985 | 3,998,792 | -0.02(-0.25%) |
Mar 27, 2013 | 8.946 | 9.044 | 8.888 | 9.008 | 3,484,404 | -0.04(-0.40%) |
Mar 26, 2013 | 8.982 | 9.052 | 8.966 | 9.044 | 2,698,865 | +0.10(+1.15%) |
Mar 25, 2013 | 9.024 | 9.099 | 8.910 | 8.941 | 3,043,644 | -0.06(-0.68%) |
Mar 22, 2013 | 8.955 | 9.024 | 8.902 | 9.002 | 2,693,574 | +0.09(+1.00%) |
Mar 21, 2013 | 8.863 | 9.010 | 8.857 | 8.913 | 4,322,330 | +0.03(+0.31%) |
Mar 20, 2013 | 8.918 | 8.963 | 8.864 | 8.885 | 5,008,297 | -0.01(-0.16%) |
Mar 19, 2013 | 8.996 | 9.014 | 8.743 | 8.899 | 5,592,316 | -0.09(-0.99%) |
Mar 18, 2013 | 8.949 | 9.033 | 8.902 | 8.988 | 2,674,956 | -0.07(-0.80%) |
Mar 15, 2013 | 9.116 | 9.149 | 9.021 | 9.060 | 6,395,664 | -0.01(-0.09%) |
Mar 14, 2013 | 8.957 | 9.119 | 8.950 | 9.069 | 3,042,480 | +0.13(+1.49%) |
Mar 13, 2013 | 8.932 | 8.996 | 8.877 | 8.935 | 3,446,181 | +0.01(+0.06%) |
Mar 12, 2013 | 8.916 | 8.969 | 8.900 | 8.930 | 3,390,106 | -0.02(-0.25%) |
Mar 11, 2013 | 8.869 | 8.974 | 8.845 | 8.952 | 2,457,921 | +0.08(+0.89%) |
Mar 08, 2013 | 8.930 | 8.963 | 8.856 | 8.873 | 4,141,452 | +0.01(+0.08%) |
Mar 07, 2013 | 8.949 | 8.971 | 8.858 | 8.866 | 5,168,263 | -0.06(-0.71%) |
Mar 06, 2013 | 8.991 | 9.085 | 8.912 | 8.930 | 5,153,223 | -0.06(-0.68%) |
Mar 05, 2013 | 8.888 | 9.096 | 8.888 | 8.991 | 6,926,258 | +0.12(+1.31%) |
Mar 04, 2013 | 8.711 | 8.880 | 8.675 | 8.874 | 5,877,296 | +0.12(+1.42%) |
Mar 01, 2013 | 8.755 | 8.783 | 8.639 | 8.750 | 5,821,540 | -0.02(-0.25%) |
Feb 28, 2013 | 8.788 | 8.838 | 8.762 | 8.772 | 4,202,125 | -0.04(-0.41%) |
Feb 27, 2013 | 8.658 | 8.833 | 8.658 | 8.808 | 3,669,788 | +0.09(+1.08%) |
Feb 26, 2013 | 8.628 | 8.791 | 8.604 | 8.714 | 6,669,481 | +0.17(+2.01%) |
Feb 25, 2013 | 8.733 | 8.805 | 8.539 | 8.542 | 4,256,697 | -0.15(-1.69%) |
Feb 22, 2013 | 8.600 | 8.711 | 8.597 | 8.689 | 6,280,051 | +0.11(+1.23%) |
Feb 21, 2013 | 8.597 | 8.655 | 8.520 | 8.583 | 3,889,837 | -0.02(-0.23%) |
Feb 20, 2013 | 8.694 | 8.732 | 8.586 | 8.603 | 5,129,402 | -0.12(-1.40%) |
Feb 19, 2013 | 8.655 | 8.745 | 8.628 | 8.725 | 4,637,919 | +0.12(+1.35%) |
Feb 15, 2013 | 8.467 | 8.811 | 8.456 | 8.608 | 9,981,642 | +0.13(+1.54%) |
Feb 14, 2013 | 8.730 | 8.730 | 8.425 | 8.478 | 20,403,472 | -0.29(-3.32%) |
Feb 13, 2013 | 8.434 | 8.783 | 8.434 | 8.769 | 11,588,273 | +0.30(+3.60%) |
Feb 12, 2013 | 8.680 | 8.769 | 8.292 | 8.464 | 12,217,310 | +0.05(+0.56%) |
Feb 11, 2013 | 8.171 | 8.908 | 8.123 | 8.417 | 24,209,182 | +0.25(+3.09%) |
Feb 08, 2013 | 8.146 | 8.171 | 8.074 | 8.165 | 3,117,558 | +0.06(+0.72%) |
Feb 07, 2013 | 8.026 | 8.115 | 7.988 | 8.107 | 3,402,234 | +0.07(+0.90%) |
Feb 06, 2013 | 7.935 | 8.043 | 7.896 | 8.035 | 3,677,880 | +0.18(+2.26%) |
Feb 04, 2013 | 7.916 | 7.927 | 7.790 | 7.857 | 4,023,518 | -0.08(-0.98%) |