Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.817 | 8.861 | 8.703 | 8.852 | 0 | +0.04(+0.50%) |
Apr 29, 2013 | 8.729 | 8.869 | 8.711 | 8.808 | 2,135,936 | +0.11(+1.21%) |
Apr 26, 2013 | 8.799 | 8.782 | 8.650 | 8.703 | 2,918,029 | -0.08(-0.90%) |
Apr 25, 2013 | 8.852 | 8.939 | 8.773 | 8.782 | 4,087,791 | +0.06(+0.70%) |
Apr 24, 2013 | 8.562 | 8.773 | 8.510 | 8.720 | 3,238,399 | +0.11(+1.33%) |
Apr 23, 2013 | 8.492 | 8.711 | 8.387 | 8.606 | 4,100,593 | +0.18(+2.19%) |
Apr 22, 2013 | 8.475 | 8.510 | 8.194 | 8.422 | 5,267,925 | -0.05(-0.62%) |
Apr 19, 2013 | 8.703 | 8.711 | 8.203 | 8.475 | 8,059,636 | -0.21(-2.42%) |
Apr 18, 2013 | 9.896 | 10.00 | 8.632 | 8.685 | 12,462,024 | -0.93(-9.63%) |
Apr 17, 2013 | 9.869 | 9.869 | 9.413 | 9.611 | 6,485,418 | -0.31(-3.14%) |
Apr 16, 2013 | 9.694 | 9.940 | 9.483 | 9.922 | 4,091,258 | +0.36(+3.76%) |
Apr 15, 2013 | 9.817 | 9.896 | 9.475 | 9.562 | 5,063,382 | -0.29(-2.94%) |
Apr 12, 2013 | 9.852 | 9.931 | 9.615 | 9.852 | 2,697,801 | -0.13(-1.27%) |
Apr 11, 2013 | 9.913 | 10.13 | 9.861 | 9.979 | 3,247,102 | -0.03(-0.31%) |
Apr 10, 2013 | 9.694 | 10.16 | 9.668 | 10.01 | 5,045,367 | +0.32(+3.35%) |
Apr 09, 2013 | 9.562 | 9.747 | 9.518 | 9.685 | 3,045,674 | +0.17(+1.75%) |
Apr 08, 2013 | 9.475 | 9.559 | 9.282 | 9.518 | 2,338,174 | +0.04(+0.46%) |
Apr 05, 2013 | 9.317 | 9.510 | 9.180 | 9.475 | 2,470,043 | -0.01(-0.14%) |
Apr 04, 2013 | 9.168 | 9.527 | 9.115 | 9.488 | 3,077,011 | +0.32(+3.49%) |
Apr 03, 2013 | 9.352 | 9.413 | 9.115 | 9.168 | 3,963,286 | -0.18(-1.88%) |
Apr 02, 2013 | 9.615 | 9.615 | 9.273 | 9.343 | 3,133,273 | -0.18(-1.84%) |
Apr 01, 2013 | 9.676 | 9.685 | 9.448 | 9.518 | 3,790,560 | -0.16(-1.63%) |
Mar 28, 2013 | 9.782 | 9.817 | 9.619 | 9.676 | 2,592,744 | -0.09(-0.90%) |
Mar 27, 2013 | 9.650 | 9.799 | 9.562 | 9.764 | 2,260,409 | -0.02(-0.18%) |
Mar 26, 2013 | 9.580 | 9.799 | 9.580 | 9.782 | 2,109,423 | +0.13(+1.36%) |
Mar 25, 2013 | 9.808 | 9.817 | 9.562 | 9.650 | 2,737,186 | -0.07(-0.72%) |
Mar 22, 2013 | 9.747 | 9.904 | 9.694 | 9.720 | 2,268,454 | +0.06(+0.64%) |
Mar 21, 2013 | 9.948 | 9.966 | 9.641 | 9.659 | 3,227,805 | -0.31(-3.12%) |
Mar 20, 2013 | 9.931 | 10.02 | 9.782 | 9.970 | 2,998,989 | +0.11(+1.07%) |
Mar 19, 2013 | 9.940 | 10.12 | 9.707 | 9.865 | 4,557,213 | -0.07(-0.66%) |
Mar 18, 2013 | 9.826 | 10.01 | 9.698 | 9.931 | 5,485,978 | +0.02(+0.18%) |
Mar 15, 2013 | 9.983 | 10.01 | 9.826 | 9.913 | 4,586,287 | -0.04(-0.35%) |
Mar 14, 2013 | 9.904 | 10.04 | 9.904 | 9.948 | 2,855,612 | +0.08(+0.80%) |
Mar 13, 2013 | 9.843 | 9.957 | 9.711 | 9.869 | 2,757,139 | -0.01(-0.09%) |
Mar 12, 2013 | 9.562 | 9.904 | 9.562 | 9.878 | 4,306,406 | +0.32(+3.40%) |
Mar 11, 2013 | 9.518 | 9.668 | 9.510 | 9.554 | 3,592,362 | +0.02(+0.18%) |
Mar 08, 2013 | 9.580 | 9.615 | 9.431 | 9.536 | 2,533,703 | +0.04(+0.46%) |
Mar 07, 2013 | 9.448 | 9.562 | 9.387 | 9.492 | 2,627,549 | +0.03(+0.28%) |
Mar 06, 2013 | 9.238 | 9.580 | 9.238 | 9.466 | 4,244,717 | +0.14(+1.51%) |
Mar 05, 2013 | 9.255 | 9.466 | 9.229 | 9.325 | 5,079,665 | +0.05(+0.57%) |
Mar 04, 2013 | 8.975 | 9.343 | 8.957 | 9.273 | 5,470,635 | +0.25(+2.72%) |
Mar 01, 2013 | 9.211 | 9.211 | 8.931 | 9.027 | 4,642,744 | -0.21(-2.28%) |
Feb 28, 2013 | 9.343 | 9.396 | 9.185 | 9.238 | 3,789,537 | -0.10(-1.02%) |
Feb 27, 2013 | 8.817 | 9.422 | 8.799 | 9.333 | 7,884,962 | +0.49(+5.54%) |
Feb 26, 2013 | 8.676 | 8.992 | 8.676 | 8.843 | 7,565,450 | +0.21(+2.44%) |
Feb 25, 2013 | 8.948 | 9.054 | 8.624 | 8.632 | 4,554,564 | -0.25(-2.77%) |
Feb 22, 2013 | 8.817 | 8.983 | 8.782 | 8.878 | 3,960,084 | +0.15(+1.71%) |
Feb 21, 2013 | 8.878 | 8.922 | 8.659 | 8.729 | 4,060,661 | -0.19(-2.16%) |
Feb 20, 2013 | 9.176 | 9.299 | 8.913 | 8.922 | 4,322,048 | -0.24(-2.59%) |
Feb 19, 2013 | 8.948 | 9.185 | 8.922 | 9.159 | 7,521,776 | +0.51(+5.88%) |
Feb 15, 2013 | 8.843 | 8.869 | 8.650 | 8.650 | 3,999,039 | -0.19(-2.18%) |
Feb 14, 2013 | 8.685 | 8.852 | 8.685 | 8.843 | 1,990,535 | +0.12(+1.41%) |
Feb 13, 2013 | 8.825 | 8.939 | 8.694 | 8.720 | 2,396,516 | -0.11(-1.19%) |
Feb 12, 2013 | 8.755 | 8.825 | 8.668 | 8.825 | 2,748,623 | +0.04(+0.50%) |
Feb 11, 2013 | 8.861 | 8.948 | 8.768 | 8.782 | 2,449,013 | -0.14(-1.57%) |
Feb 08, 2013 | 8.703 | 8.992 | 8.686 | 8.922 | 3,469,080 | +0.29(+3.35%) |
Feb 07, 2013 | 8.738 | 8.799 | 8.597 | 8.632 | 2,734,718 | -0.11(-1.30%) |
Feb 06, 2013 | 8.641 | 8.773 | 8.641 | 8.746 | 2,186,852 | +0.07(+0.81%) |
Feb 04, 2013 | 8.983 | 9.027 | 8.659 | 8.676 | 4,587,731 | -0.35(-3.89%) |