Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.940 | 8.250 | 7.670 | 8.140 | 338,039 | +0.09(+1.12%) |
Apr 29, 2013 | 8.080 | 8.250 | 7.980 | 8.050 | 119,249 | +0.11(+1.39%) |
Apr 26, 2013 | 8.410 | 8.450 | 7.600 | 7.940 | 217,830 | -0.42(-5.02%) |
Apr 25, 2013 | 8.490 | 8.780 | 8.150 | 8.360 | 405,143 | +0.32(+3.98%) |
Apr 24, 2013 | 7.610 | 8.120 | 7.490 | 8.040 | 289,255 | +0.56(+7.49%) |
Apr 23, 2013 | 7.640 | 7.640 | 7.120 | 7.480 | 415,738 | -0.18(-2.35%) |
Apr 22, 2013 | 7.700 | 7.700 | 7.300 | 7.660 | 168,195 | +0.39(+5.36%) |
Apr 19, 2013 | 7.400 | 7.670 | 7.190 | 7.270 | 409,129 | +0.03(+0.41%) |
Apr 18, 2013 | 6.510 | 7.270 | 6.470 | 7.240 | 585,215 | +0.64(+9.70%) |
Apr 17, 2013 | 7.010 | 7.100 | 6.470 | 6.600 | 551,095 | -0.47(-6.65%) |
Apr 16, 2013 | 7.450 | 7.510 | 7.030 | 7.070 | 609,377 | -0.11(-1.53%) |
Apr 15, 2013 | 7.050 | 7.520 | 7.030 | 7.180 | 878,398 | -1.09(-13.18%) |
Apr 12, 2013 | 8.700 | 8.720 | 8.110 | 8.270 | 733,725 | -0.72(-8.01%) |
Apr 11, 2013 | 9.000 | 9.100 | 8.910 | 8.990 | 136,363 | -0.17(-1.86%) |
Apr 10, 2013 | 9.400 | 9.440 | 9.010 | 9.160 | 123,125 | -0.29(-3.07%) |
Apr 09, 2013 | 9.140 | 9.500 | 9.040 | 9.450 | 263,064 | +0.35(+3.85%) |
Apr 08, 2013 | 9.270 | 9.350 | 8.970 | 9.100 | 89,910 | -0.27(-2.88%) |
Apr 05, 2013 | 9.300 | 9.550 | 9.250 | 9.370 | 231,439 | +0.25(+2.74%) |
Apr 04, 2013 | 8.690 | 9.140 | 8.340 | 9.120 | 316,042 | +0.43(+4.95%) |
Apr 03, 2013 | 9.000 | 9.020 | 8.410 | 8.690 | 324,242 | -0.33(-3.66%) |
Apr 02, 2013 | 9.240 | 9.310 | 9.020 | 9.020 | 170,009 | -0.33(-3.53%) |
Apr 01, 2013 | 9.620 | 9.620 | 9.210 | 9.350 | 118,862 | -0.27(-2.81%) |
Mar 28, 2013 | 9.620 | 9.620 | 9.620 | 0 | -0.10(-1.03%) | |
Mar 27, 2013 | 9.360 | 9.760 | 9.260 | 9.720 | 269,973 | +0.29(+3.08%) |
Mar 26, 2013 | 9.800 | 9.800 | 9.380 | 9.430 | 309,635 | -0.53(-5.32%) |
Mar 25, 2013 | 10.00 | 10.03 | 9.840 | 9.960 | 184,098 | -0.13(-1.29%) |
Mar 22, 2013 | 10.24 | 10.24 | 9.990 | 10.09 | 193,644 | -0.12(-1.18%) |
Mar 21, 2013 | 10.25 | 10.29 | 10.09 | 10.21 | 106,544 | +0.19(+1.90%) |
Mar 20, 2013 | 10.01 | 10.12 | 9.910 | 10.02 | 87,829 | -0.07(-0.69%) |
Mar 19, 2013 | 10.07 | 10.24 | 9.880 | 10.09 | 127,596 | -0.11(-1.08%) |
Mar 18, 2013 | 10.35 | 10.55 | 10.11 | 10.20 | 172,008 | -0.08(-0.78%) |
Mar 15, 2013 | 9.900 | 10.28 | 9.900 | 10.28 | 580,080 | +0.34(+3.42%) |
Mar 14, 2013 | 9.830 | 10.00 | 9.670 | 9.940 | 148,342 | +0.00(+0.00%) |
Mar 13, 2013 | 10.40 | 10.42 | 9.930 | 9.940 | 276,626 | -0.34(-3.31%) |
Mar 12, 2013 | 10.01 | 10.49 | 10.01 | 10.28 | 335,285 | +0.44(+4.47%) |
Mar 11, 2013 | 9.710 | 9.900 | 9.580 | 9.840 | 283,385 | +0.31(+3.25%) |
Mar 08, 2013 | 9.020 | 9.710 | 9.020 | 9.530 | 344,247 | +0.36(+3.93%) |
Mar 07, 2013 | 9.240 | 9.500 | 9.080 | 9.170 | 349,339 | +0.11(+1.21%) |
Mar 06, 2013 | 8.720 | 9.070 | 8.490 | 9.060 | 656,655 | +0.37(+4.26%) |
Mar 05, 2013 | 8.800 | 8.930 | 8.680 | 8.690 | 515,453 | +0.08(+0.93%) |
Mar 04, 2013 | 9.490 | 9.490 | 8.510 | 8.610 | 434,222 | -0.81(-8.60%) |
Mar 01, 2013 | 9.600 | 9.710 | 9.370 | 9.420 | 355,844 | -0.23(-2.38%) |
Feb 28, 2013 | 9.600 | 9.650 | 9.560 | 9.650 | 518,737 | -0.01(-0.10%) |
Feb 27, 2013 | 9.640 | 9.830 | 9.520 | 9.660 | 498,101 | -0.24(-2.42%) |
Feb 26, 2013 | 10.06 | 10.36 | 9.850 | 9.900 | 442,056 | +0.29(+3.02%) |
Feb 22, 2013 | 9.770 | 9.770 | 9.520 | 9.610 | 345,400 | +0.03(+0.31%) |
Feb 21, 2013 | 9.190 | 9.970 | 9.190 | 9.580 | 988,956 | +0.29(+3.12%) |
Feb 20, 2013 | 9.930 | 9.930 | 9.180 | 9.290 | 709,885 | -0.89(-8.74%) |
Feb 19, 2013 | 10.76 | 10.87 | 9.780 | 10.18 | 765,781 | -0.77(-7.03%) |
Feb 15, 2013 | 10.95 | 10.95 | 10.95 | 0 | -0.90(-7.59%) | |
Feb 14, 2013 | 12.17 | 12.17 | 11.82 | 11.85 | 111,357 | -0.16(-1.33%) |
Feb 13, 2013 | 12.15 | 12.30 | 12.00 | 12.01 | 209,708 | -0.07(-0.58%) |
Feb 12, 2013 | 12.00 | 12.15 | 11.99 | 12.08 | 176,014 | +0.11(+0.92%) |
Feb 11, 2013 | 12.22 | 12.34 | 11.96 | 11.97 | 182,060 | -0.37(-3.00%) |
Feb 08, 2013 | 12.44 | 12.44 | 12.25 | 12.34 | 157,938 | -0.04(-0.32%) |
Feb 07, 2013 | 12.25 | 12.50 | 12.18 | 12.38 | 172,641 | +0.09(+0.73%) |
Feb 06, 2013 | 12.06 | 12.37 | 12.06 | 12.29 | 133,646 | -0.01(-0.08%) |
Feb 04, 2013 | 11.91 | 12.38 | 11.91 | 12.30 | 173,261 | +0.16(+1.32%) |