Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.10 | 10.52 | 10.09 | 10.50 | 1,301,073 | +0.43(+4.27%) |
Apr 29, 2013 | 10.00 | 10.18 | 9.950 | 10.07 | 1,218,166 | +0.14(+1.41%) |
Apr 26, 2013 | 8.560 | 10.10 | 8.560 | 9.930 | 2,827,137 | +1.37(+16.00%) |
Apr 25, 2013 | 8.790 | 8.820 | 8.460 | 8.560 | 712,778 | -0.23(-2.62%) |
Apr 24, 2013 | 8.660 | 8.850 | 8.660 | 8.790 | 411,775 | +0.12(+1.38%) |
Apr 23, 2013 | 8.470 | 8.670 | 8.390 | 8.670 | 614,955 | +0.21(+2.48%) |
Apr 22, 2013 | 8.410 | 8.470 | 8.170 | 8.460 | 439,601 | +0.11(+1.32%) |
Apr 19, 2013 | 8.460 | 8.520 | 8.200 | 8.350 | 407,354 | -0.04(-0.48%) |
Apr 18, 2013 | 8.310 | 8.520 | 8.200 | 8.390 | 817,005 | +0.12(+1.45%) |
Apr 17, 2013 | 8.450 | 8.490 | 8.200 | 8.270 | 627,285 | -0.26(-3.05%) |
Apr 16, 2013 | 8.600 | 8.660 | 8.430 | 8.530 | 710,990 | +0.03(+0.35%) |
Apr 15, 2013 | 8.810 | 8.840 | 8.490 | 8.500 | 1,003,577 | -0.46(-5.13%) |
Apr 12, 2013 | 9.020 | 9.070 | 8.861 | 8.960 | 365,152 | -0.19(-2.08%) |
Apr 11, 2013 | 9.230 | 9.320 | 9.080 | 9.150 | 324,591 | -0.06(-0.65%) |
Apr 10, 2013 | 8.930 | 9.240 | 8.870 | 9.210 | 415,590 | +0.34(+3.83%) |
Apr 09, 2013 | 8.820 | 8.990 | 8.740 | 8.870 | 599,991 | +0.08(+0.91%) |
Apr 08, 2013 | 8.610 | 8.800 | 8.600 | 8.790 | 385,436 | +0.26(+3.05%) |
Apr 05, 2013 | 8.330 | 8.550 | 8.310 | 8.530 | 757,275 | +0.00(+0.00%) |
Apr 04, 2013 | 8.520 | 8.540 | 8.400 | 8.530 | 530,852 | +0.01(+0.12%) |
Apr 03, 2013 | 8.880 | 8.910 | 8.490 | 8.520 | 607,683 | -0.32(-3.62%) |
Apr 02, 2013 | 9.000 | 9.070 | 8.830 | 8.840 | 594,434 | -0.13(-1.45%) |
Apr 01, 2013 | 9.240 | 9.280 | 8.850 | 8.970 | 432,007 | -0.31(-3.34%) |
Mar 28, 2013 | 9.500 | 9.500 | 9.280 | 9.280 | 425,911 | -0.18(-1.90%) |
Mar 27, 2013 | 9.330 | 9.540 | 9.260 | 9.460 | 660,136 | +0.07(+0.75%) |
Mar 26, 2013 | 9.250 | 9.410 | 9.210 | 9.390 | 319,947 | +0.20(+2.18%) |
Mar 25, 2013 | 9.170 | 9.250 | 9.090 | 9.190 | 490,729 | +0.07(+0.77%) |
Mar 22, 2013 | 9.020 | 9.140 | 8.990 | 9.120 | 506,177 | +0.17(+1.90%) |
Mar 21, 2013 | 8.960 | 9.140 | 8.940 | 8.950 | 572,887 | -0.07(-0.78%) |
Mar 20, 2013 | 9.150 | 9.190 | 8.910 | 9.020 | 407,218 | -0.06(-0.66%) |
Mar 19, 2013 | 9.300 | 9.390 | 8.935 | 9.080 | 469,224 | -0.22(-2.37%) |
Mar 18, 2013 | 9.300 | 9.470 | 9.271 | 9.300 | 390,156 | -0.18(-1.90%) |
Mar 15, 2013 | 9.590 | 9.690 | 9.440 | 9.480 | 737,813 | -0.10(-1.04%) |
Mar 14, 2013 | 9.310 | 9.585 | 9.270 | 9.580 | 1,151,571 | +0.32(+3.46%) |
Mar 13, 2013 | 9.300 | 9.320 | 9.230 | 9.260 | 297,448 | +0.00(+0.00%) |
Mar 12, 2013 | 9.270 | 9.320 | 9.180 | 9.260 | 494,556 | +0.01(+0.11%) |
Mar 11, 2013 | 9.230 | 9.320 | 9.150 | 9.250 | 640,108 | +0.02(+0.22%) |
Mar 08, 2013 | 9.160 | 9.290 | 9.030 | 9.230 | 918,243 | +0.16(+1.76%) |
Mar 07, 2013 | 9.000 | 9.070 | 8.960 | 9.070 | 615,014 | +0.07(+0.78%) |
Mar 06, 2013 | 9.200 | 9.220 | 8.940 | 9.000 | 714,092 | -0.06(-0.66%) |
Mar 05, 2013 | 8.810 | 9.100 | 8.800 | 9.060 | 895,868 | +0.31(+3.54%) |
Mar 04, 2013 | 8.860 | 8.935 | 8.565 | 8.750 | 496,662 | -0.17(-1.91%) |
Mar 01, 2013 | 8.720 | 8.935 | 8.600 | 8.920 | 563,033 | +0.11(+1.25%) |
Feb 28, 2013 | 8.870 | 9.030 | 8.770 | 8.810 | 792,477 | +0.09(+1.03%) |
Feb 27, 2013 | 8.550 | 8.793 | 8.520 | 8.720 | 513,682 | +0.12(+1.40%) |
Feb 26, 2013 | 8.460 | 8.640 | 8.230 | 8.600 | 942,725 | +0.19(+2.26%) |
Feb 25, 2013 | 8.760 | 8.900 | 8.400 | 8.410 | 575,966 | -0.31(-3.56%) |
Feb 22, 2013 | 8.730 | 8.730 | 8.520 | 8.720 | 468,077 | +0.10(+1.16%) |
Feb 21, 2013 | 8.610 | 8.650 | 8.410 | 8.620 | 686,758 | +0.00(+0.00%) |
Feb 20, 2013 | 8.900 | 9.000 | 8.620 | 8.620 | 771,298 | -0.30(-3.36%) |
Feb 19, 2013 | 8.480 | 9.030 | 8.410 | 8.920 | 782,568 | -0.23(-2.51%) |
Feb 15, 2013 | 8.930 | 9.250 | 8.700 | 9.150 | 1,280,183 | +0.25(+2.81%) |
Feb 14, 2013 | 8.490 | 8.950 | 8.440 | 8.900 | 591,776 | +0.38(+4.46%) |
Feb 13, 2013 | 8.490 | 8.590 | 8.390 | 8.520 | 1,317,868 | +0.04(+0.47%) |
Feb 12, 2013 | 8.400 | 8.490 | 8.400 | 8.480 | 411,353 | +0.05(+0.59%) |
Feb 11, 2013 | 8.190 | 8.480 | 8.170 | 8.430 | 1,081,414 | -0.32(-3.66%) |
Feb 08, 2013 | 8.560 | 8.830 | 8.560 | 8.750 | 563,549 | +0.22(+2.58%) |
Feb 07, 2013 | 8.820 | 8.840 | 8.480 | 8.530 | 933,899 | -0.27(-3.07%) |
Feb 06, 2013 | 8.650 | 8.800 | 8.630 | 8.800 | 469,505 | +0.24(+2.80%) |
Feb 04, 2013 | 8.530 | 8.630 | 8.450 | 8.560 | 409,493 | -0.09(-1.04%) |