Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.563 | 9.626 | 9.459 | 9.626 | 5,436,834 | +0.06(+0.58%) |
Apr 29, 2013 | 9.688 | 9.730 | 9.570 | 9.570 | 5,603,129 | -0.15(-1.50%) |
Apr 26, 2013 | 9.869 | 9.869 | 9.716 | 9.716 | 7,898,348 | -0.15(-1.55%) |
Apr 25, 2013 | 9.758 | 9.980 | 9.688 | 9.869 | 11,248,745 | +0.14(+1.43%) |
Apr 24, 2013 | 9.654 | 9.786 | 9.654 | 9.730 | 11,259,215 | +0.07(+0.72%) |
Apr 23, 2013 | 9.480 | 9.744 | 9.459 | 9.660 | 12,950,808 | +0.23(+2.43%) |
Apr 22, 2013 | 9.354 | 9.487 | 9.327 | 9.431 | 9,863,303 | +0.06(+0.67%) |
Apr 19, 2013 | 9.320 | 9.452 | 9.146 | 9.368 | 15,510,225 | +0.38(+4.26%) |
Apr 18, 2013 | 9.132 | 9.250 | 8.937 | 8.986 | 8,480,173 | -0.09(-1.00%) |
Apr 17, 2013 | 9.111 | 9.132 | 9.000 | 9.076 | 6,969,960 | -0.10(-1.14%) |
Apr 16, 2013 | 9.090 | 9.205 | 9.021 | 9.181 | 11,153,547 | +0.16(+1.77%) |
Apr 15, 2013 | 9.445 | 9.459 | 8.958 | 9.021 | 11,419,588 | -0.47(-4.98%) |
Apr 12, 2013 | 9.424 | 9.528 | 9.368 | 9.494 | 3,877,900 | +0.01(+0.07%) |
Apr 11, 2013 | 9.501 | 9.525 | 9.396 | 9.487 | 5,218,982 | -0.01(-0.07%) |
Apr 10, 2013 | 9.306 | 9.494 | 9.285 | 9.494 | 7,060,355 | +0.22(+2.40%) |
Apr 09, 2013 | 9.278 | 9.320 | 9.194 | 9.271 | 6,139,795 | -0.01(-0.15%) |
Apr 08, 2013 | 9.160 | 9.327 | 9.097 | 9.285 | 6,947,079 | +0.12(+1.29%) |
Apr 05, 2013 | 8.958 | 9.174 | 8.920 | 9.167 | 7,289,320 | +0.12(+1.31%) |
Apr 04, 2013 | 9.007 | 9.083 | 8.986 | 9.048 | 9,772,122 | +0.06(+0.62%) |
Apr 03, 2013 | 9.069 | 9.108 | 8.948 | 8.993 | 5,630,902 | -0.05(-0.54%) |
Apr 02, 2013 | 9.035 | 9.146 | 8.979 | 9.041 | 9,822,050 | +0.06(+0.70%) |
Apr 01, 2013 | 9.062 | 9.062 | 8.875 | 8.979 | 6,837,549 | -0.08(-0.92%) |
Mar 28, 2013 | 9.048 | 9.139 | 9.028 | 9.062 | 9,397,239 | -0.01(-0.08%) |
Mar 27, 2013 | 9.021 | 9.108 | 8.937 | 9.069 | 8,011,638 | -0.02(-0.23%) |
Mar 26, 2013 | 9.062 | 9.090 | 8.888 | 9.090 | 9,033,024 | +0.06(+0.69%) |
Mar 25, 2013 | 9.111 | 9.139 | 8.923 | 9.028 | 8,136,429 | -0.04(-0.46%) |
Mar 22, 2013 | 9.035 | 9.083 | 8.979 | 9.069 | 7,094,875 | +0.06(+0.69%) |
Mar 21, 2013 | 9.048 | 9.118 | 8.951 | 9.007 | 6,772,693 | -0.10(-1.07%) |
Mar 20, 2013 | 9.062 | 9.135 | 9.048 | 9.104 | 7,944,446 | +0.10(+1.08%) |
Mar 19, 2013 | 9.174 | 9.181 | 8.930 | 9.007 | 9,388,914 | -0.12(-1.30%) |
Mar 18, 2013 | 9.118 | 9.229 | 9.048 | 9.125 | 5,757,722 | -0.13(-1.43%) |
Mar 15, 2013 | 9.320 | 9.361 | 9.201 | 9.257 | 11,660,809 | -0.05(-0.52%) |
Mar 14, 2013 | 9.327 | 9.341 | 9.201 | 9.306 | 4,874,054 | +0.00(+0.00%) |
Mar 13, 2013 | 9.097 | 9.372 | 9.076 | 9.306 | 10,326,408 | +0.24(+2.69%) |
Mar 12, 2013 | 9.097 | 9.111 | 9.021 | 9.062 | 5,656,549 | -0.04(-0.46%) |
Mar 11, 2013 | 9.083 | 9.132 | 9.028 | 9.104 | 4,335,903 | -0.01(-0.08%) |
Mar 08, 2013 | 9.076 | 9.125 | 8.958 | 9.111 | 6,867,069 | +0.06(+0.69%) |
Mar 07, 2013 | 8.868 | 9.069 | 8.861 | 9.048 | 7,138,881 | +0.17(+1.92%) |
Mar 06, 2013 | 8.968 | 8.971 | 8.795 | 8.878 | 4,177,302 | -0.07(-0.77%) |
Mar 05, 2013 | 8.913 | 9.009 | 8.885 | 8.947 | 5,179,021 | +0.08(+0.86%) |
Mar 04, 2013 | 8.795 | 8.878 | 8.747 | 8.871 | 3,746,043 | +0.03(+0.31%) |
Mar 01, 2013 | 8.781 | 8.864 | 8.719 | 8.843 | 8,840,392 | +0.01(+0.08%) |
Feb 28, 2013 | 8.812 | 8.913 | 8.802 | 8.837 | 11,829,161 | +0.06(+0.63%) |
Feb 27, 2013 | 8.608 | 8.795 | 8.601 | 8.781 | 9,078,696 | +0.19(+2.25%) |
Feb 26, 2013 | 8.567 | 8.636 | 8.436 | 8.588 | 9,070,793 | +0.06(+0.65%) |
Feb 25, 2013 | 8.767 | 8.809 | 8.525 | 8.532 | 7,645,678 | -0.17(-1.91%) |
Feb 22, 2013 | 8.484 | 8.816 | 8.297 | 8.698 | 18,430,280 | +0.23(+2.69%) |
Feb 21, 2013 | 8.601 | 8.650 | 8.387 | 8.470 | 9,187,604 | -0.16(-1.84%) |
Feb 20, 2013 | 8.691 | 8.726 | 8.615 | 8.629 | 8,947,399 | -0.07(-0.79%) |
Feb 19, 2013 | 8.678 | 8.747 | 8.636 | 8.698 | 5,172,931 | +0.01(+0.08%) |
Feb 15, 2013 | 8.608 | 8.764 | 8.601 | 8.691 | 5,517,359 | +0.06(+0.64%) |
Feb 14, 2013 | 8.539 | 8.650 | 8.539 | 8.636 | 4,604,108 | +0.06(+0.73%) |
Feb 13, 2013 | 8.512 | 8.615 | 8.477 | 8.574 | 7,522,579 | +0.11(+1.31%) |
Feb 12, 2013 | 8.429 | 8.678 | 8.408 | 8.463 | 12,544,985 | +0.06(+0.74%) |
Feb 11, 2013 | 8.408 | 8.442 | 8.387 | 8.401 | 3,834,226 | -0.01(-0.08%) |
Feb 08, 2013 | 8.387 | 8.436 | 8.366 | 8.408 | 8,237,623 | +0.06(+0.66%) |
Feb 07, 2013 | 8.429 | 8.449 | 8.235 | 8.353 | 6,408,230 | -0.10(-1.15%) |
Feb 06, 2013 | 8.366 | 8.470 | 8.366 | 8.449 | 5,559,813 | +0.13(+1.58%) |
Feb 04, 2013 | 8.408 | 8.456 | 8.318 | 8.318 | 5,260,216 | -0.15(-1.80%) |