Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.790 | 8.020 | 7.490 | 7.980 | 4,172,126 | +0.21(+2.70%) |
Apr 29, 2013 | 7.650 | 7.990 | 7.630 | 7.770 | 4,076,636 | +0.23(+3.05%) |
Apr 26, 2013 | 8.000 | 7.980 | 7.470 | 7.540 | 4,067,598 | -0.44(-5.51%) |
Apr 25, 2013 | 7.890 | 8.088 | 7.720 | 7.980 | 5,637,339 | +0.32(+4.18%) |
Apr 24, 2013 | 7.170 | 7.740 | 7.150 | 7.660 | 4,524,179 | +0.66(+9.43%) |
Apr 23, 2013 | 7.060 | 7.120 | 6.890 | 7.000 | 3,427,876 | -0.14(-1.96%) |
Apr 22, 2013 | 7.380 | 7.440 | 7.100 | 7.140 | 4,026,470 | -0.01(-0.14%) |
Apr 19, 2013 | 7.010 | 7.240 | 6.810 | 7.150 | 4,940,635 | +0.36(+5.30%) |
Apr 18, 2013 | 6.480 | 6.810 | 6.400 | 6.790 | 6,284,751 | +0.42(+6.59%) |
Apr 17, 2013 | 6.790 | 7.050 | 6.280 | 6.370 | 6,223,055 | -0.44(-6.46%) |
Apr 16, 2013 | 6.940 | 7.100 | 6.730 | 6.810 | 5,521,806 | +0.23(+3.50%) |
Apr 15, 2013 | 7.080 | 7.240 | 6.250 | 6.580 | 11,189,107 | -1.17(-15.10%) |
Apr 12, 2013 | 8.010 | 8.080 | 7.520 | 7.750 | 5,347,524 | -0.53(-6.40%) |
Apr 11, 2013 | 8.330 | 8.480 | 8.240 | 8.280 | 1,757,184 | -0.05(-0.60%) |
Apr 10, 2013 | 8.630 | 8.650 | 8.270 | 8.330 | 2,245,562 | -0.41(-4.69%) |
Apr 09, 2013 | 8.490 | 8.890 | 8.400 | 8.740 | 2,275,204 | +0.31(+3.68%) |
Apr 08, 2013 | 8.620 | 8.700 | 8.350 | 8.430 | 2,342,295 | -0.20(-2.32%) |
Apr 05, 2013 | 8.860 | 8.930 | 8.450 | 8.630 | 3,553,308 | -0.08(-0.92%) |
Apr 04, 2013 | 8.150 | 8.740 | 8.060 | 8.710 | 3,537,318 | +0.53(+6.48%) |
Apr 03, 2013 | 8.590 | 8.720 | 8.100 | 8.180 | 4,076,334 | -0.38(-4.44%) |
Apr 02, 2013 | 8.960 | 8.990 | 8.550 | 8.560 | 2,517,289 | -0.47(-5.20%) |
Apr 01, 2013 | 9.100 | 9.180 | 9.000 | 9.030 | 1,764,236 | -0.07(-0.77%) |
Mar 28, 2013 | 9.320 | 9.320 | 9.060 | 9.100 | 1,664,325 | -0.29(-3.09%) |
Mar 27, 2013 | 9.140 | 9.390 | 9.060 | 9.390 | 1,705,753 | +0.24(+2.62%) |
Mar 26, 2013 | 9.370 | 9.370 | 9.000 | 9.150 | 1,866,133 | -0.24(-2.56%) |
Mar 25, 2013 | 9.430 | 9.550 | 9.295 | 9.390 | 1,477,299 | -0.11(-1.16%) |
Mar 22, 2013 | 9.580 | 9.640 | 9.470 | 9.500 | 1,057,098 | -0.09(-0.94%) |
Mar 21, 2013 | 9.380 | 9.610 | 9.350 | 9.590 | 1,700,150 | +0.25(+2.68%) |
Mar 20, 2013 | 9.230 | 9.420 | 9.230 | 9.340 | 1,165,298 | +0.08(+0.86%) |
Mar 19, 2013 | 9.360 | 9.480 | 9.230 | 9.260 | 2,050,037 | -0.10(-1.07%) |
Mar 18, 2013 | 9.510 | 9.590 | 9.330 | 9.360 | 1,885,134 | -0.05(-0.53%) |
Mar 15, 2013 | 9.310 | 9.450 | 9.280 | 9.410 | 8,880,889 | +0.01(+0.11%) |
Mar 14, 2013 | 9.230 | 9.412 | 9.100 | 9.400 | 2,583,755 | +0.14(+1.51%) |
Mar 13, 2013 | 9.750 | 9.760 | 9.170 | 9.260 | 3,228,546 | -0.50(-5.12%) |
Mar 12, 2013 | 9.710 | 9.890 | 9.650 | 9.760 | 3,080,413 | +0.28(+2.95%) |
Mar 11, 2013 | 9.350 | 9.572 | 9.220 | 9.480 | 2,403,019 | +0.13(+1.39%) |
Mar 08, 2013 | 8.990 | 9.350 | 8.830 | 9.350 | 2,988,668 | +0.28(+3.09%) |
Mar 07, 2013 | 9.270 | 9.400 | 9.050 | 9.070 | 2,100,080 | -0.08(-0.87%) |
Mar 06, 2013 | 8.630 | 9.190 | 8.500 | 9.150 | 3,578,898 | +0.52(+6.03%) |
Mar 05, 2013 | 8.870 | 8.900 | 8.575 | 8.630 | 3,381,239 | -0.06(-0.69%) |
Mar 04, 2013 | 9.300 | 9.330 | 8.640 | 8.690 | 4,684,776 | -0.57(-6.16%) |
Mar 01, 2013 | 9.020 | 9.290 | 8.955 | 9.260 | 3,373,033 | +0.45(+5.11%) |
Feb 28, 2013 | 8.782 | 8.879 | 8.640 | 8.810 | 2,394,882 | +0.06(+0.69%) |
Feb 27, 2013 | 9.030 | 9.080 | 8.717 | 8.750 | 2,480,677 | -0.34(-3.74%) |
Feb 26, 2013 | 9.130 | 9.220 | 8.890 | 9.090 | 2,925,396 | +0.19(+2.13%) |
Feb 22, 2013 | 9.050 | 9.180 | 8.875 | 8.900 | 1,845,250 | -0.18(-1.98%) |
Feb 21, 2013 | 8.720 | 9.270 | 8.720 | 9.080 | 3,201,922 | +0.30(+3.42%) |
Feb 20, 2013 | 9.080 | 9.090 | 8.760 | 8.780 | 3,934,245 | -0.45(-4.88%) |
Feb 19, 2013 | 9.430 | 9.470 | 9.115 | 9.230 | 3,625,032 | -0.38(-3.95%) |
Feb 15, 2013 | 9.800 | 9.860 | 9.320 | 9.610 | 4,510,003 | -0.34(-3.42%) |
Feb 14, 2013 | 9.950 | 10.12 | 9.880 | 9.950 | 2,229,778 | +0.05(+0.51%) |
Feb 13, 2013 | 10.02 | 10.06 | 9.900 | 9.900 | 1,806,518 | -0.19(-1.88%) |
Feb 12, 2013 | 9.920 | 10.11 | 9.790 | 10.09 | 1,559,984 | +0.21(+2.13%) |
Feb 11, 2013 | 9.860 | 10.00 | 9.762 | 9.880 | 1,384,452 | -0.18(-1.79%) |
Feb 08, 2013 | 9.990 | 10.11 | 9.990 | 10.06 | 1,004,930 | -0.03(-0.30%) |
Feb 07, 2013 | 9.980 | 10.12 | 9.830 | 10.09 | 1,668,936 | +0.03(+0.30%) |
Feb 06, 2013 | 10.02 | 10.20 | 9.980 | 10.06 | 2,062,711 | +0.16(+1.62%) |
Feb 04, 2013 | 10.11 | 10.27 | 9.870 | 9.900 | 2,717,695 | -0.23(-2.27%) |