Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.578 | 8.638 | 7.783 | 8.110 | 47,734,984 | -1.50(-15.62%) |
Apr 29, 2013 | 9.456 | 9.747 | 9.344 | 9.611 | 11,784,155 | +0.18(+1.89%) |
Apr 26, 2013 | 8.940 | 9.528 | 8.940 | 9.433 | 15,014,401 | +0.49(+5.51%) |
Apr 25, 2013 | 8.810 | 8.943 | 8.780 | 8.940 | 6,546,610 | +0.18(+2.10%) |
Apr 24, 2013 | 8.733 | 8.828 | 8.697 | 8.756 | 4,597,887 | +0.03(+0.34%) |
Apr 23, 2013 | 8.602 | 8.774 | 8.590 | 8.727 | 4,696,565 | +0.18(+2.08%) |
Apr 22, 2013 | 8.501 | 8.575 | 8.383 | 8.549 | 4,516,094 | +0.06(+0.70%) |
Apr 19, 2013 | 8.513 | 8.626 | 8.317 | 8.489 | 13,644,422 | +0.04(+0.49%) |
Apr 18, 2013 | 8.590 | 8.644 | 8.400 | 8.448 | 4,629,661 | -0.12(-1.39%) |
Apr 17, 2013 | 8.673 | 8.715 | 8.442 | 8.567 | 5,278,638 | -0.14(-1.57%) |
Apr 16, 2013 | 8.644 | 8.786 | 8.608 | 8.703 | 6,138,390 | +0.15(+1.73%) |
Apr 15, 2013 | 8.917 | 8.934 | 8.543 | 8.555 | 5,433,697 | -0.40(-4.44%) |
Apr 12, 2013 | 8.988 | 9.006 | 8.875 | 8.952 | 3,506,092 | -0.05(-0.59%) |
Apr 11, 2013 | 8.911 | 9.047 | 8.911 | 9.006 | 5,457,407 | +0.10(+1.13%) |
Apr 10, 2013 | 8.893 | 9.000 | 8.881 | 8.905 | 7,715,847 | +0.04(+0.40%) |
Apr 09, 2013 | 8.733 | 8.955 | 8.733 | 8.869 | 6,563,167 | +0.14(+1.56%) |
Apr 08, 2013 | 8.691 | 8.834 | 8.638 | 8.733 | 4,719,474 | +0.07(+0.82%) |
Apr 05, 2013 | 8.525 | 8.662 | 8.495 | 8.662 | 4,795,947 | +0.07(+0.83%) |
Apr 04, 2013 | 8.567 | 8.656 | 8.531 | 8.590 | 5,137,746 | +0.07(+0.77%) |
Apr 03, 2013 | 8.578 | 8.745 | 8.495 | 8.525 | 9,195,067 | -0.03(-0.35%) |
Apr 02, 2013 | 8.644 | 8.667 | 8.525 | 8.555 | 8,480,586 | -0.03(-0.35%) |
Apr 01, 2013 | 8.839 | 8.857 | 8.567 | 8.584 | 5,409,127 | -0.23(-2.62%) |
Mar 28, 2013 | 8.857 | 8.869 | 8.780 | 8.816 | 4,302,130 | -0.04(-0.47%) |
Mar 27, 2013 | 8.923 | 8.952 | 8.703 | 8.857 | 4,967,896 | -0.11(-1.26%) |
Mar 26, 2013 | 8.958 | 9.029 | 8.928 | 8.970 | 4,779,438 | +0.07(+0.80%) |
Mar 25, 2013 | 9.017 | 9.041 | 8.887 | 8.899 | 5,024,625 | -0.02(-0.20%) |
Mar 22, 2013 | 9.047 | 9.095 | 8.893 | 8.917 | 4,849,533 | -0.08(-0.92%) |
Mar 21, 2013 | 9.000 | 9.136 | 8.976 | 9.000 | 3,433,707 | -0.02(-0.20%) |
Mar 20, 2013 | 9.106 | 9.130 | 8.923 | 9.017 | 4,533,997 | -0.05(-0.59%) |
Mar 19, 2013 | 9.077 | 9.136 | 9.012 | 9.071 | 3,440,183 | +0.00(+0.00%) |
Mar 18, 2013 | 8.994 | 9.160 | 8.911 | 9.071 | 4,429,423 | +0.03(+0.33%) |
Mar 15, 2013 | 9.195 | 9.195 | 8.881 | 9.041 | 11,011,961 | -0.16(-1.74%) |
Mar 14, 2013 | 8.893 | 9.231 | 8.887 | 9.201 | 7,289,246 | +0.37(+4.23%) |
Mar 13, 2013 | 8.662 | 8.848 | 8.602 | 8.828 | 6,039,665 | +0.13(+1.50%) |
Mar 12, 2013 | 8.460 | 8.727 | 8.448 | 8.697 | 6,711,395 | +0.26(+3.02%) |
Mar 11, 2013 | 8.359 | 8.501 | 8.353 | 8.442 | 4,430,166 | +0.16(+1.93%) |
Mar 08, 2013 | 8.365 | 8.371 | 8.139 | 8.282 | 5,632,548 | -0.04(-0.50%) |
Mar 07, 2013 | 8.193 | 8.323 | 8.145 | 8.323 | 6,153,043 | +0.14(+1.74%) |
Mar 06, 2013 | 8.151 | 8.193 | 8.098 | 8.181 | 5,630,982 | +0.08(+0.95%) |
Mar 05, 2013 | 8.092 | 8.128 | 8.015 | 8.104 | 4,549,641 | +0.06(+0.74%) |
Mar 04, 2013 | 7.700 | 8.080 | 7.700 | 8.045 | 7,033,960 | +0.31(+4.07%) |
Mar 01, 2013 | 7.748 | 7.804 | 7.647 | 7.730 | 5,308,875 | -0.04(-0.53%) |
Feb 28, 2013 | 7.855 | 7.878 | 7.742 | 7.772 | 4,095,129 | -0.04(-0.53%) |
Feb 27, 2013 | 7.689 | 7.825 | 7.662 | 7.813 | 4,061,951 | +0.12(+1.54%) |
Feb 26, 2013 | 7.665 | 7.760 | 7.653 | 7.694 | 4,381,418 | +0.06(+0.78%) |
Feb 25, 2013 | 7.914 | 7.914 | 7.629 | 7.635 | 3,624,361 | -0.24(-3.01%) |
Feb 22, 2013 | 7.718 | 7.872 | 7.712 | 7.872 | 2,727,186 | +0.20(+2.55%) |
Feb 21, 2013 | 7.872 | 7.872 | 7.623 | 7.677 | 4,748,856 | -0.20(-2.56%) |
Feb 20, 2013 | 8.068 | 8.068 | 7.855 | 7.878 | 3,624,509 | -0.18(-2.21%) |
Feb 19, 2013 | 7.997 | 8.122 | 7.958 | 8.056 | 4,774,859 | +0.08(+0.97%) |
Feb 15, 2013 | 7.997 | 8.062 | 7.944 | 7.979 | 4,493,089 | -0.02(-0.30%) |
Feb 14, 2013 | 8.086 | 8.128 | 7.956 | 8.003 | 6,705,512 | -0.13(-1.60%) |
Feb 13, 2013 | 8.015 | 8.228 | 7.979 | 8.134 | 7,372,176 | +0.12(+1.44%) |
Feb 12, 2013 | 8.064 | 8.076 | 7.966 | 8.018 | 6,578,756 | +0.02(+0.29%) |
Feb 11, 2013 | 8.018 | 8.081 | 7.989 | 7.995 | 4,432,792 | +0.01(+0.07%) |
Feb 08, 2013 | 8.001 | 8.041 | 7.925 | 7.989 | 4,529,674 | -0.02(-0.29%) |
Feb 07, 2013 | 7.989 | 8.041 | 7.868 | 8.012 | 5,974,202 | +0.02(+0.29%) |
Feb 06, 2013 | 7.718 | 8.052 | 7.677 | 7.989 | 7,292,780 | +0.29(+3.75%) |
Feb 04, 2013 | 7.972 | 7.995 | 7.637 | 7.700 | 9,045,202 | -0.28(-3.47%) |