Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.919 | 8.015 | 7.919 | 8.015 | 0 | +0.13(+1.71%) |
Apr 29, 2013 | 7.814 | 8.025 | 7.775 | 7.881 | 5,396 | -0.09(-1.08%) |
Apr 26, 2013 | 8.082 | 8.298 | 7.967 | 7.967 | 3,947 | -0.37(-4.49%) |
Apr 25, 2013 | 8.111 | 8.341 | 8.111 | 8.341 | 4,072 | +0.18(+2.24%) |
Apr 24, 2013 | 8.341 | 8.361 | 8.149 | 8.159 | 0 | -0.17(-2.07%) |
Apr 23, 2013 | 7.938 | 8.341 | 7.938 | 8.332 | 6,855 | -0.41(-4.72%) |
Apr 22, 2013 | 8.745 | 8.745 | 8.745 | 8.745 | 0 | -0.36(-4.00%) |
Apr 17, 2013 | 9.109 | 9.109 | 9.109 | 9.109 | 0 | -0.01(-0.11%) |
Apr 16, 2013 | 9.119 | 9.119 | 9.119 | 9.119 | 104 | +0.11(+1.17%) |
Apr 15, 2013 | 9.004 | 9.013 | 9.004 | 9.013 | 326 | -0.04(-0.42%) |
Apr 12, 2013 | 9.445 | 9.445 | 9.023 | 9.052 | 2,153 | -0.40(-4.26%) |
Apr 11, 2013 | 9.455 | 9.455 | 9.455 | 9.455 | 260 | +0.38(+4.23%) |
Apr 04, 2013 | 9.551 | 9.071 | 9.071 | 9.071 | 416 | -0.53(-5.50%) |
Apr 03, 2013 | 9.599 | 9.599 | 9.599 | 9.599 | 208 | -0.02(-0.20%) |
Apr 02, 2013 | 9.618 | 9.618 | 9.618 | 9.618 | 104 | +0.02(+0.20%) |
Apr 01, 2013 | 9.599 | 9.618 | 9.455 | 9.599 | 10,834 | +0.36(+3.84%) |
Mar 26, 2013 | 9.244 | 9.244 | 9.244 | 9.244 | 104 | +0.03(+0.31%) |
Mar 25, 2013 | 9.215 | 9.215 | 9.215 | 9.215 | 104 | +0.08(+0.84%) |
Mar 21, 2013 | 9.138 | 9.138 | 9.138 | 9.138 | 208 | +0.02(+0.21%) |
Mar 18, 2013 | 8.994 | 9.119 | 9.119 | 9.119 | 2,291 | -0.04(-0.42%) |
Mar 13, 2013 | 9.407 | 9.157 | 9.157 | 9.157 | 1,145 | -0.35(-3.64%) |
Mar 12, 2013 | 8.965 | 9.503 | 8.908 | 9.503 | 24,065 | +0.37(+4.10%) |
Mar 11, 2013 | 8.956 | 9.359 | 8.946 | 9.129 | 6,546 | +0.11(+1.22%) |
Mar 08, 2013 | 9.023 | 9.023 | 8.994 | 9.019 | 729 | +0.07(+0.81%) |
Mar 07, 2013 | 8.975 | 8.975 | 8.927 | 8.946 | 1,979 | +0.00(+0.00%) |
Mar 06, 2013 | 8.946 | 8.946 | 8.946 | 8.946 | 312 | -0.08(-0.85%) |
Mar 04, 2013 | 9.023 | 9.023 | 9.023 | 9.023 | 0 | +0.10(+1.08%) |
Mar 01, 2013 | 8.898 | 8.927 | 8.898 | 8.927 | 729 | +0.05(+0.54%) |
Feb 28, 2013 | 8.879 | 8.879 | 8.879 | 8.879 | 1,458 | +0.12(+1.43%) |
Feb 26, 2013 | 8.754 | 8.754 | 8.754 | 8.754 | 0 | -0.09(-0.98%) |
Feb 25, 2013 | 9.119 | 9.119 | 8.543 | 8.841 | 1,818 | -0.24(-2.64%) |
Feb 22, 2013 | 9.023 | 9.177 | 9.023 | 9.081 | 2,083 | +0.15(+1.72%) |
Feb 21, 2013 | 8.850 | 9.023 | 8.812 | 8.927 | 7,286 | +0.12(+1.42%) |
Feb 20, 2013 | 8.802 | 8.802 | 8.802 | 8.802 | 311 | -0.03(-0.32%) |
Feb 19, 2013 | 8.831 | 8.831 | 8.831 | 8.831 | 177 | -0.02(-0.22%) |
Feb 14, 2013 | 9.033 | 8.850 | 8.850 | 8.850 | 2,708 | -0.17(-1.91%) |
Feb 13, 2013 | 8.850 | 9.023 | 8.850 | 9.023 | 1,198 | +0.05(+0.53%) |
Feb 12, 2013 | 8.639 | 8.975 | 8.639 | 8.975 | 520 | +0.05(+0.54%) |
Feb 11, 2013 | 8.879 | 8.937 | 8.879 | 8.927 | 3,008 | +0.00(+0.00%) |
Feb 08, 2013 | 8.639 | 8.927 | 8.639 | 8.927 | 678 | -0.19(-2.11%) |
Feb 07, 2013 | 9.167 | 9.215 | 8.884 | 9.119 | 2,083 | -0.10(-1.04%) |
Feb 06, 2013 | 9.244 | 9.301 | 9.215 | 9.215 | 7,517 | -0.09(-0.93%) |
Feb 04, 2013 | 9.186 | 9.301 | 9.186 | 9.301 | 3,958 | +0.05(+0.52%) |
Feb 01, 2013 | 9.023 | 9.474 | 8.927 | 9.253 | 7,026 | +0.33(+3.66%) |
Jan 31, 2013 | 8.965 | 9.061 | 8.927 | 8.927 | 1,145 | -0.14(-1.59%) |
Jan 30, 2013 | 8.927 | 9.071 | 8.908 | 9.071 | 3,542 | +0.14(+1.61%) |
Jan 29, 2013 | 9.071 | 9.072 | 8.927 | 8.927 | 2,737 | -0.03(-0.32%) |
Jan 28, 2013 | 8.841 | 8.985 | 8.831 | 8.956 | 14,922 | +0.08(+0.86%) |
Jan 25, 2013 | 8.879 | 8.879 | 8.879 | 8.879 | 208 | +0.01(+0.11%) |
Jan 24, 2013 | 8.457 | 8.869 | 8.368 | 8.869 | 10,997 | +0.23(+2.67%) |
Jan 23, 2013 | 8.610 | 8.663 | 8.543 | 8.639 | 6,676 | +0.00(+0.00%) |
Jan 22, 2013 | 8.543 | 8.783 | 8.399 | 8.639 | 23,478 | +0.10(+1.12%) |
Jan 18, 2013 | 8.399 | 8.629 | 8.399 | 8.543 | 6,137 | -0.10(-1.11%) |
Jan 17, 2013 | 8.447 | 8.639 | 8.399 | 8.639 | 19,570 | +0.12(+1.47%) |
Jan 16, 2013 | 8.197 | 8.543 | 8.197 | 8.514 | 4,116 | +0.36(+4.48%) |
Jan 15, 2013 | 8.553 | 8.639 | 8.149 | 8.149 | 10,749 | -0.49(-5.67%) |
Jan 14, 2013 | 8.639 | 8.639 | 8.639 | 8.639 | 406 | +0.00(+0.00%) |
Jan 11, 2013 | 8.601 | 8.649 | 8.601 | 8.639 | 14,121 | +0.00(+0.00%) |
Jan 10, 2013 | 8.447 | 8.639 | 8.447 | 8.639 | 2,412 | +0.26(+3.15%) |
Jan 09, 2013 | 8.649 | 8.649 | 8.370 | 8.375 | 1,590 | -0.40(-4.54%) |
Jan 08, 2013 | 8.697 | 8.783 | 8.697 | 8.773 | 955 | +0.00(+0.00%) |
Jan 07, 2013 | 8.754 | 8.773 | 8.754 | 8.773 | 520 | +0.37(+4.46%) |
Jan 03, 2013 | 8.399 | 8.399 | 8.399 | 8.399 | 0 | +0.00(+0.00%) |
Jan 02, 2013 | 8.639 | 8.639 | 8.399 | 8.399 | 5,104 | -0.03(-0.34%) |
Dec 31, 2012 | 8.361 | 8.428 | 8.164 | 8.428 | 2,043 | +0.26(+3.23%) |
Dec 28, 2012 | 8.505 | 8.639 | 8.111 | 8.164 | 2,812 | -0.47(-5.39%) |
Dec 27, 2012 | 8.188 | 8.639 | 8.188 | 8.629 | 2,239 | +0.37(+4.53%) |
Dec 26, 2012 | 8.255 | 8.255 | 8.255 | 8.255 | 2,708 | +0.19(+2.38%) |
Dec 21, 2012 | 8.073 | 8.063 | 8.063 | 8.063 | 5,625 | +0.02(+0.24%) |
Dec 19, 2012 | 8.044 | 8.044 | 8.044 | 8.044 | 312 | +0.02(+0.24%) |
Dec 18, 2012 | 8.025 | 8.025 | 8.025 | 8.025 | 208 | +0.06(+0.72%) |
Dec 17, 2012 | 7.967 | 8.005 | 7.919 | 7.967 | 24,963 | -0.10(-1.19%) |
Dec 14, 2012 | 7.919 | 8.063 | 7.842 | 8.063 | 1,874 | +0.13(+1.69%) |
Dec 13, 2012 | 7.929 | 7.929 | 7.929 | 7.929 | 208 | -0.08(-0.96%) |
Dec 12, 2012 | 8.005 | 8.188 | 7.996 | 8.005 | 8,814 | -0.16(-2.00%) |
Dec 11, 2012 | 8.063 | 8.226 | 8.063 | 8.169 | 7,363 | +0.11(+1.31%) |
Dec 10, 2012 | 8.063 | 8.063 | 8.063 | 8.063 | 1,302 | +0.10(+1.20%) |
Dec 07, 2012 | 7.919 | 7.967 | 7.919 | 7.967 | 19,492 | +0.05(+0.61%) |
Dec 06, 2012 | 7.852 | 7.919 | 7.852 | 7.919 | 6,354 | +0.14(+1.85%) |
Dec 05, 2012 | 7.775 | 7.775 | 7.727 | 7.775 | 3,437 | -0.01(-0.12%) |
Dec 04, 2012 | 7.823 | 7.823 | 7.727 | 7.785 | 2,666 | -0.04(-0.49%) |
Nov 26, 2012 | 7.823 | 7.823 | 7.823 | 7.823 | 0 | -0.05(-0.61%) |
Nov 21, 2012 | 7.871 | 7.871 | 7.871 | 7.871 | 3,437 | -0.05(-0.61%) |
Nov 19, 2012 | 8.159 | 7.919 | 7.919 | 7.919 | 2,812 | -0.05(-0.60%) |
Nov 15, 2012 | 8.313 | 7.967 | 7.967 | 7.967 | 1,302 | -0.41(-4.93%) |
Nov 12, 2012 | 7.900 | 8.380 | 8.380 | 8.380 | 3,750 | +0.54(+6.85%) |
Nov 09, 2012 | 7.842 | 7.842 | 7.842 | 7.842 | 520 | +0.12(+1.62%) |
Nov 08, 2012 | 7.718 | 7.718 | 7.718 | 7.718 | 208 | +0.03(+0.37%) |
Nov 07, 2012 | 7.871 | 7.871 | 7.689 | 7.689 | 2,379 | -0.21(-2.67%) |
Nov 06, 2012 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | +0.03(+0.37%) |
Nov 05, 2012 | 7.890 | 7.909 | 7.871 | 7.871 | 1,675 | +0.00(+0.00%) |
Nov 02, 2012 | 8.303 | 8.303 | 7.708 | 7.871 | 5,296 | -0.48(-5.75%) |
Nov 01, 2012 | 8.361 | 8.409 | 8.341 | 8.351 | 1,250 | +0.05(+0.58%) |
Oct 31, 2012 | 8.303 | 8.303 | 8.303 | 8.303 | 1,155 | -0.24(-2.81%) |
Oct 26, 2012 | 8.543 | 8.543 | 8.543 | 8.543 | 104 | +0.43(+5.32%) |
Oct 24, 2012 | 7.823 | 8.111 | 8.111 | 8.111 | 416 | -0.19(-2.31%) |
Oct 23, 2012 | 8.341 | 8.341 | 8.303 | 8.303 | 1,666 | -0.08(-0.92%) |
Oct 18, 2012 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | +0.59(+7.51%) |
Oct 17, 2012 | 7.804 | 7.804 | 7.794 | 7.794 | 1,354 | +0.26(+3.44%) |
Oct 16, 2012 | 7.526 | 7.881 | 7.526 | 7.535 | 1,835 | -0.17(-2.24%) |
Oct 15, 2012 | 7.689 | 7.708 | 7.689 | 7.708 | 2,187 | +0.03(+0.35%) |
Oct 12, 2012 | 7.813 | 7.813 | 7.681 | 7.681 | 313 | -0.14(-1.82%) |
Oct 08, 2012 | 7.823 | 7.823 | 7.823 | 7.823 | 208 | +0.00(+0.00%) |
Oct 02, 2012 | 7.823 | 7.823 | 7.823 | 7.823 | 0 | +0.00(+0.00%) |
Oct 01, 2012 | 7.794 | 7.823 | 7.794 | 7.823 | 416 | +0.00(+0.00%) |
Sep 28, 2012 | 7.823 | 7.823 | 7.823 | 7.823 | 851 | -0.03(-0.32%) |
Sep 27, 2012 | 7.848 | 7.848 | 7.848 | 7.848 | 104 | -0.03(-0.41%) |
Sep 24, 2012 | 7.881 | 7.881 | 7.881 | 7.881 | 208 | -0.04(-0.49%) |
Sep 21, 2012 | 7.909 | 7.920 | 7.909 | 7.920 | 4,715 | +0.05(+0.62%) |
Sep 20, 2012 | 7.871 | 7.871 | 7.871 | 7.871 | 639 | -0.06(-0.73%) |
Sep 18, 2012 | 7.929 | 7.929 | 7.929 | 7.929 | 104 | -0.07(-0.84%) |
Sep 12, 2012 | 7.996 | 7.996 | 7.996 | 7.996 | 104 | -0.05(-0.60%) |
Sep 11, 2012 | 7.909 | 8.063 | 7.909 | 8.044 | 1,406 | +0.24(+3.07%) |
Sep 10, 2012 | 7.833 | 7.833 | 7.804 | 7.804 | 208 | +0.04(+0.49%) |
Sep 07, 2012 | 7.766 | 7.766 | 7.756 | 7.766 | 1,307 | +0.01(+0.12%) |
Sep 06, 2012 | 7.756 | 7.756 | 7.756 | 7.756 | 260 | +0.03(+0.37%) |
Sep 05, 2012 | 7.751 | 7.756 | 7.727 | 7.727 | 729 | -0.05(-0.62%) |
Sep 04, 2012 | 7.862 | 7.871 | 7.775 | 7.775 | 3,646 | +0.10(+1.25%) |
Aug 30, 2012 | 7.679 | 7.679 | 7.679 | 7.679 | 0 | -0.24(-3.02%) |
Aug 29, 2012 | 8.082 | 8.082 | 7.871 | 7.918 | 4,322 | -0.16(-2.03%) |
Aug 24, 2012 | 8.082 | 8.082 | 8.082 | 8.082 | 104 | +0.02(+0.24%) |
Aug 22, 2012 | 8.063 | 8.063 | 8.063 | 8.063 | 416 | -0.09(-1.16%) |
Aug 21, 2012 | 8.207 | 8.207 | 8.158 | 8.158 | 6,619 | -0.03(-0.36%) |
Aug 17, 2012 | 8.188 | 8.188 | 8.188 | 8.188 | 2,083 | -0.07(-0.81%) |
Aug 16, 2012 | 8.303 | 8.303 | 8.188 | 8.255 | 1,875 | -0.09(-1.14%) |
Aug 14, 2012 | 8.351 | 8.350 | 8.350 | 8.350 | 6,042 | +0.05(+0.57%) |
Aug 08, 2012 | 8.303 | 8.303 | 8.303 | 8.303 | 2,917 | +0.00(+0.00%) |
Aug 07, 2012 | 8.303 | 8.303 | 8.255 | 8.303 | 2,291 | -0.01(-0.12%) |
Aug 02, 2012 | 8.303 | 8.313 | 8.313 | 8.313 | 625 | +0.01(+0.12%) |
Aug 01, 2012 | 8.111 | 8.332 | 8.111 | 8.303 | 937 | +0.21(+2.61%) |
Jul 31, 2012 | 8.092 | 8.092 | 8.092 | 8.092 | 121 | -0.02(-0.24%) |
Jul 27, 2012 | 8.111 | 8.111 | 8.111 | 8.111 | 208 | -0.14(-1.74%) |
Jul 26, 2012 | 8.255 | 8.255 | 8.255 | 8.255 | 1,087 | +0.02(+0.23%) |
Jul 25, 2012 | 8.265 | 8.265 | 8.159 | 8.236 | 3,333 | -0.09(-1.03%) |
Jul 24, 2012 | 8.428 | 8.428 | 8.321 | 8.321 | 2,135 | -0.12(-1.38%) |
Jul 19, 2012 | 8.543 | 8.437 | 8.437 | 8.437 | 3,854 | -0.20(-2.33%) |
Jul 18, 2012 | 8.553 | 8.773 | 8.553 | 8.639 | 4,166 | +0.06(+0.67%) |
Jul 17, 2012 | 8.620 | 8.639 | 8.581 | 8.581 | 2,811 | +0.14(+1.71%) |
Jul 16, 2012 | 8.428 | 8.638 | 8.428 | 8.437 | 1,145 | +0.12(+1.38%) |
Jul 13, 2012 | 8.418 | 8.418 | 8.322 | 8.322 | 1,562 | -0.08(-0.91%) |
Jul 12, 2012 | 8.639 | 8.639 | 8.399 | 8.399 | 2,156 | -0.10(-1.13%) |
Jul 11, 2012 | 8.418 | 8.495 | 8.274 | 8.495 | 1,778 | -0.12(-1.45%) |
Jul 09, 2012 | 8.620 | 8.620 | 8.620 | 8.620 | 104 | -0.02(-0.22%) |
Jul 06, 2012 | 8.370 | 8.639 | 8.370 | 8.639 | 3,222 | +0.27(+3.21%) |
Jul 05, 2012 | 8.197 | 8.370 | 8.197 | 8.370 | 824 | +0.07(+0.81%) |
Jul 03, 2012 | 8.399 | 8.399 | 8.303 | 8.303 | 2,187 | +0.00(+0.00%) |
Jul 02, 2012 | 8.255 | 8.303 | 8.255 | 8.303 | 2,604 | +0.19(+2.37%) |
Jun 29, 2012 | 8.063 | 8.121 | 8.063 | 8.111 | 1,760 | +0.05(+0.60%) |
Jun 28, 2012 | 8.025 | 8.063 | 8.025 | 8.063 | 1,287 | -0.05(-0.59%) |
Jun 26, 2012 | 8.111 | 8.111 | 8.111 | 8.111 | 104 | +0.04(+0.48%) |
Jun 25, 2012 | 8.073 | 8.073 | 8.073 | 8.073 | 104 | -0.28(-3.33%) |
Jun 22, 2012 | 8.159 | 8.389 | 8.159 | 8.351 | 2,852 | +0.19(+2.35%) |
Jun 21, 2012 | 7.794 | 8.159 | 7.794 | 8.159 | 10,077 | +0.38(+4.94%) |
Jun 18, 2012 | 7.775 | 7.775 | 7.775 | 7.775 | 312 | -0.14(-1.82%) |
Jun 15, 2012 | 7.785 | 7.919 | 7.766 | 7.919 | 1,460 | -0.09(-1.18%) |
Jun 14, 2012 | 8.014 | 8.014 | 8.014 | 8.014 | 1,041 | +0.29(+3.71%) |
Jun 12, 2012 | 7.727 | 7.727 | 7.727 | 7.727 | 416 | +0.00(+0.00%) |
Jun 11, 2012 | 7.727 | 7.727 | 7.727 | 7.727 | 208 | -0.13(-1.71%) |
Jun 08, 2012 | 7.862 | 7.862 | 7.862 | 7.862 | 104 | -0.01(-0.12%) |
Jun 07, 2012 | 7.823 | 7.871 | 7.823 | 7.871 | 1,149 | -0.05(-0.61%) |
Jun 06, 2012 | 7.967 | 7.967 | 7.919 | 7.919 | 937 | +0.00(+0.00%) |
Jun 05, 2012 | 8.015 | 8.015 | 7.919 | 7.919 | 362 | -0.10(-1.20%) |
Jun 04, 2012 | 8.005 | 8.015 | 8.005 | 8.015 | 1,805 | +0.10(+1.21%) |
May 31, 2012 | 7.919 | 7.919 | 7.919 | 7.919 | 0 | +0.00(+0.00%) |
May 30, 2012 | 7.746 | 7.929 | 7.746 | 7.919 | 833 | +0.24(+3.12%) |
May 24, 2012 | 7.679 | 7.679 | 7.679 | 7.679 | 937 | -0.03(-0.37%) |
May 22, 2012 | 7.708 | 7.708 | 7.708 | 7.708 | 312 | +0.00(+0.00%) |
May 21, 2012 | 7.708 | 7.708 | 7.708 | 7.708 | 312 | -0.07(-0.86%) |
May 18, 2012 | 7.794 | 7.823 | 7.766 | 7.775 | 2,603 | -0.08(-0.98%) |
May 17, 2012 | 7.823 | 7.967 | 7.823 | 7.852 | 3,021 | +0.07(+0.86%) |
May 16, 2012 | 7.785 | 7.785 | 7.785 | 7.785 | 141 | +0.09(+1.12%) |
May 15, 2012 | 8.044 | 8.044 | 7.698 | 7.698 | 447 | -0.42(-5.20%) |
May 14, 2012 | 8.178 | 8.178 | 7.679 | 8.121 | 965 | +0.19(+2.42%) |
May 11, 2012 | 8.322 | 8.322 | 7.929 | 7.929 | 1,356 | -0.44(-5.28%) |
May 10, 2012 | 7.775 | 8.370 | 7.775 | 8.370 | 833 | +0.45(+5.70%) |
May 09, 2012 | 7.919 | 7.919 | 7.919 | 7.919 | 104 | +0.26(+3.38%) |
May 08, 2012 | 7.660 | 7.660 | 7.660 | 7.660 | 312 | -0.02(-0.25%) |
May 07, 2012 | 7.727 | 7.727 | 7.679 | 7.679 | 520 | -0.66(-7.94%) |
May 04, 2012 | 7.727 | 8.341 | 7.727 | 8.341 | 208 | +0.66(+8.62%) |
May 03, 2012 | 7.266 | 7.919 | 7.266 | 7.679 | 3,542 | -0.24(-3.03%) |
May 02, 2012 | 8.101 | 8.101 | 7.919 | 7.919 | 625 | -0.02(-0.25%) |