Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.000 | 8.153 | 7.973 | 7.991 | 1,440,386 | -0.01(-0.11%) |
Apr 29, 2013 | 8.072 | 8.072 | 7.955 | 8.000 | 1,576,846 | -0.05(-0.56%) |
Apr 26, 2013 | 8.460 | 8.523 | 8.018 | 8.045 | 2,084,551 | -0.48(-5.61%) |
Apr 25, 2013 | 8.063 | 8.576 | 7.864 | 8.523 | 4,474,174 | +0.41(+5.00%) |
Apr 24, 2013 | 8.090 | 8.180 | 8.000 | 8.117 | 3,265,949 | +0.03(+0.33%) |
Apr 23, 2013 | 8.189 | 8.207 | 8.090 | 8.090 | 2,781,648 | -0.03(-0.33%) |
Apr 22, 2013 | 8.099 | 8.180 | 7.973 | 8.117 | 1,452,979 | +0.06(+0.78%) |
Apr 19, 2013 | 8.162 | 8.216 | 8.036 | 8.054 | 2,071,906 | -0.07(-0.89%) |
Apr 18, 2013 | 8.000 | 8.180 | 7.964 | 8.126 | 1,841,233 | +0.14(+1.69%) |
Apr 17, 2013 | 8.370 | 8.388 | 7.982 | 7.991 | 1,617,066 | -0.46(-5.44%) |
Apr 16, 2013 | 8.442 | 8.523 | 8.315 | 8.451 | 883,475 | +0.12(+1.41%) |
Apr 15, 2013 | 8.839 | 8.965 | 8.324 | 8.333 | 1,474,366 | -0.59(-6.57%) |
Apr 12, 2013 | 8.983 | 9.055 | 8.848 | 8.920 | 859,551 | -0.10(-1.10%) |
Apr 11, 2013 | 8.784 | 9.028 | 8.748 | 9.019 | 1,369,564 | +0.24(+2.77%) |
Apr 10, 2013 | 8.388 | 8.793 | 8.388 | 8.775 | 1,004,872 | +0.38(+4.51%) |
Apr 09, 2013 | 8.541 | 8.649 | 8.388 | 8.397 | 583,749 | -0.13(-1.48%) |
Apr 08, 2013 | 8.352 | 8.523 | 8.329 | 8.523 | 540,312 | +0.20(+2.38%) |
Apr 05, 2013 | 8.207 | 8.361 | 8.117 | 8.324 | 967,426 | -0.06(-0.75%) |
Apr 04, 2013 | 8.306 | 8.406 | 8.261 | 8.388 | 686,511 | +0.07(+0.87%) |
Apr 03, 2013 | 8.505 | 8.572 | 8.284 | 8.315 | 1,503,595 | -0.20(-2.33%) |
Apr 02, 2013 | 8.577 | 8.712 | 8.482 | 8.514 | 1,012,445 | -0.05(-0.53%) |
Apr 01, 2013 | 8.793 | 8.848 | 8.550 | 8.559 | 1,136,339 | -0.28(-3.16%) |
Mar 28, 2013 | 8.992 | 8.992 | 8.784 | 8.839 | 965,614 | -0.12(-1.31%) |
Mar 27, 2013 | 8.811 | 9.037 | 8.739 | 8.956 | 2,499,460 | +0.04(+0.40%) |
Mar 26, 2013 | 9.073 | 9.073 | 8.830 | 8.920 | 872,444 | -0.08(-0.90%) |
Mar 25, 2013 | 9.010 | 9.109 | 8.929 | 9.001 | 870,286 | +0.00(+0.00%) |
Mar 22, 2013 | 9.019 | 9.109 | 8.956 | 9.001 | 648,506 | +0.01(+0.10%) |
Mar 21, 2013 | 9.028 | 9.100 | 8.948 | 8.992 | 801,154 | -0.14(-1.58%) |
Mar 20, 2013 | 8.983 | 9.154 | 8.902 | 9.136 | 2,155,901 | +0.19(+2.12%) |
Mar 19, 2013 | 8.947 | 9.037 | 8.852 | 8.947 | 843,164 | +0.04(+0.40%) |
Mar 18, 2013 | 8.830 | 8.974 | 8.811 | 8.911 | 851,162 | -0.07(-0.80%) |
Mar 15, 2013 | 9.046 | 9.064 | 8.920 | 8.983 | 2,048,502 | -0.05(-0.60%) |
Mar 14, 2013 | 9.010 | 9.073 | 8.929 | 9.037 | 1,193,569 | +0.03(+0.30%) |
Mar 13, 2013 | 8.875 | 9.019 | 8.830 | 9.010 | 978,075 | +0.15(+1.73%) |
Mar 12, 2013 | 8.757 | 8.884 | 8.622 | 8.857 | 1,390,199 | +0.06(+0.72%) |
Mar 11, 2013 | 8.730 | 8.875 | 8.730 | 8.793 | 841,788 | +0.05(+0.62%) |
Mar 08, 2013 | 8.775 | 8.775 | 8.577 | 8.739 | 906,544 | +0.05(+0.62%) |
Mar 07, 2013 | 8.631 | 8.694 | 8.563 | 8.685 | 954,321 | +0.02(+0.21%) |
Mar 06, 2013 | 8.703 | 8.789 | 8.568 | 8.667 | 1,672,777 | -0.05(-0.52%) |
Mar 05, 2013 | 8.748 | 8.811 | 8.568 | 8.712 | 981,688 | +0.02(+0.21%) |
Mar 04, 2013 | 8.631 | 8.748 | 8.568 | 8.694 | 1,423,507 | +0.06(+0.73%) |
Mar 01, 2013 | 8.631 | 8.685 | 8.541 | 8.631 | 1,550,076 | -0.09(-1.03%) |
Feb 28, 2013 | 8.793 | 8.929 | 8.712 | 8.721 | 1,761,946 | +0.02(+0.21%) |
Feb 27, 2013 | 8.388 | 8.757 | 8.388 | 8.703 | 1,665,135 | +0.30(+3.54%) |
Feb 26, 2013 | 8.297 | 8.451 | 8.189 | 8.406 | 1,447,835 | +0.17(+2.08%) |
Feb 25, 2013 | 8.315 | 8.379 | 8.234 | 8.234 | 1,819,746 | -0.05(-0.54%) |
Feb 22, 2013 | 8.171 | 8.288 | 8.027 | 8.279 | 2,119,049 | +0.25(+3.15%) |
Feb 21, 2013 | 8.144 | 8.207 | 7.901 | 8.027 | 1,449,652 | -0.12(-1.44%) |
Feb 20, 2013 | 8.198 | 8.514 | 8.018 | 8.144 | 2,044,355 | -0.04(-0.44%) |
Feb 19, 2013 | 8.135 | 8.225 | 8.072 | 8.180 | 582,125 | +0.07(+0.89%) |
Feb 15, 2013 | 8.153 | 8.216 | 8.081 | 8.108 | 1,069,414 | +0.01(+0.11%) |
Feb 14, 2013 | 8.009 | 8.135 | 7.928 | 8.099 | 1,550,015 | +0.09(+1.13%) |
Feb 13, 2013 | 7.901 | 8.018 | 7.855 | 8.009 | 939,006 | +0.14(+1.83%) |
Feb 12, 2013 | 7.937 | 8.009 | 7.819 | 7.864 | 1,693,698 | +0.00(+0.00%) |
Feb 11, 2013 | 7.846 | 7.928 | 7.756 | 7.864 | 1,098,654 | +0.05(+0.58%) |
Feb 08, 2013 | 7.675 | 7.896 | 7.543 | 7.819 | 1,446,014 | +0.14(+1.88%) |
Feb 07, 2013 | 7.765 | 8.550 | 7.612 | 7.675 | 6,651,723 | +0.24(+3.28%) |
Feb 06, 2013 | 7.314 | 7.513 | 7.278 | 7.432 | 2,176,675 | -0.09(-1.20%) |
Feb 04, 2013 | 7.883 | 7.892 | 7.513 | 7.522 | 1,893,363 | -0.48(-5.98%) |