Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.15 | 13.23 | 12.35 | 12.89 | 0 | -0.30(-2.27%) |
Apr 29, 2013 | 13.40 | 13.92 | 13.07 | 13.19 | 3,558,549 | -0.21(-1.57%) |
Apr 26, 2013 | 13.25 | 13.49 | 13.35 | 13.40 | 2,119,798 | +0.03(+0.22%) |
Apr 25, 2013 | 13.44 | 13.71 | 13.11 | 13.37 | 4,048,111 | -0.12(-0.88%) |
Apr 24, 2013 | 13.73 | 13.80 | 12.95 | 13.49 | 0 | -0.06(-0.44%) |
Apr 23, 2013 | 13.20 | 13.65 | 12.88 | 13.55 | 5,464,803 | +0.40(+3.04%) |
Apr 22, 2013 | 12.19 | 13.51 | 11.94 | 13.15 | 10,379,249 | +1.06(+8.77%) |
Apr 19, 2013 | 12.20 | 12.30 | 11.81 | 12.09 | 4,035,010 | -0.09(-0.74%) |
Apr 18, 2013 | 12.32 | 12.39 | 11.97 | 12.18 | 2,698,005 | -0.14(-1.14%) |
Apr 17, 2013 | 12.26 | 12.47 | 11.88 | 12.32 | 2,801,938 | -0.07(-0.56%) |
Apr 16, 2013 | 12.30 | 12.65 | 12.15 | 12.39 | 3,296,959 | +0.23(+1.89%) |
Apr 15, 2013 | 12.50 | 12.68 | 12.02 | 12.16 | 4,386,967 | -0.38(-3.03%) |
Apr 12, 2013 | 12.74 | 13.15 | 11.97 | 12.54 | 17,451,816 | -0.56(-4.27%) |
Apr 11, 2013 | 11.11 | 13.92 | 10.72 | 13.10 | 40,006,252 | +5.13(+64.37%) |
Apr 10, 2013 | 8.030 | 8.100 | 7.830 | 7.970 | 1,249,300 | +0.04(+0.50%) |
Apr 09, 2013 | 8.050 | 8.180 | 7.850 | 7.930 | 1,842,295 | -0.05(-0.63%) |
Apr 08, 2013 | 7.790 | 7.980 | 7.620 | 7.980 | 1,634,313 | +0.28(+3.64%) |
Apr 05, 2013 | 7.510 | 7.750 | 7.500 | 7.700 | 947,027 | +0.01(+0.13%) |
Apr 04, 2013 | 7.550 | 7.750 | 7.525 | 7.690 | 914,712 | +0.10(+1.32%) |
Apr 03, 2013 | 7.820 | 7.870 | 7.400 | 7.590 | 1,980,544 | -0.16(-2.06%) |
Apr 02, 2013 | 7.880 | 8.140 | 7.680 | 7.750 | 1,976,465 | -0.15(-1.90%) |
Apr 01, 2013 | 7.930 | 7.950 | 7.590 | 7.900 | 2,474,644 | -0.04(-0.50%) |
Mar 28, 2013 | 8.050 | 8.190 | 7.900 | 7.940 | 2,044,039 | -0.17(-2.10%) |
Mar 27, 2013 | 8.240 | 8.340 | 8.020 | 8.110 | 1,881,187 | -0.12(-1.45%) |
Mar 26, 2013 | 8.440 | 8.680 | 8.050 | 8.229 | 5,122,843 | -0.08(-0.97%) |
Mar 25, 2013 | 7.950 | 8.550 | 7.760 | 8.310 | 7,961,304 | +0.74(+9.78%) |
Mar 22, 2013 | 8.230 | 8.230 | 7.500 | 7.570 | 6,350,303 | -0.67(-8.13%) |
Mar 21, 2013 | 7.130 | 8.810 | 7.040 | 8.240 | 22,302,698 | +1.59(+23.91%) |
Mar 20, 2013 | 6.680 | 6.780 | 6.560 | 6.650 | 1,437,175 | +0.07(+1.06%) |
Mar 19, 2013 | 6.500 | 6.640 | 6.270 | 6.580 | 3,058,452 | +0.40(+6.47%) |
Mar 18, 2013 | 6.290 | 6.500 | 6.100 | 6.180 | 983,718 | -0.08(-1.28%) |
Mar 15, 2013 | 6.390 | 6.460 | 6.230 | 6.260 | 1,256,409 | -0.13(-2.03%) |
Mar 14, 2013 | 6.160 | 6.390 | 6.100 | 6.390 | 1,352,609 | +0.30(+4.93%) |
Mar 13, 2013 | 6.280 | 6.380 | 6.040 | 6.090 | 1,537,368 | -0.22(-3.49%) |
Mar 12, 2013 | 6.440 | 6.470 | 6.290 | 6.310 | 1,125,050 | -0.17(-2.62%) |
Mar 11, 2013 | 6.520 | 6.530 | 6.400 | 6.480 | 859,804 | -0.05(-0.77%) |
Mar 08, 2013 | 6.600 | 6.670 | 6.490 | 6.530 | 1,186,727 | -0.01(-0.15%) |
Mar 07, 2013 | 6.500 | 6.630 | 6.409 | 6.540 | 1,081,172 | +0.03(+0.46%) |
Mar 06, 2013 | 6.400 | 6.590 | 6.270 | 6.510 | 1,483,801 | +0.14(+2.20%) |
Mar 05, 2013 | 6.440 | 6.620 | 6.270 | 6.370 | 1,481,964 | +0.04(+0.63%) |
Mar 04, 2013 | 6.370 | 6.500 | 6.250 | 6.330 | 895,084 | -0.03(-0.47%) |
Mar 01, 2013 | 6.090 | 6.500 | 6.020 | 6.360 | 2,492,137 | +0.29(+4.78%) |
Feb 28, 2013 | 6.110 | 6.220 | 6.040 | 6.070 | 953,285 | -0.01(-0.16%) |
Feb 27, 2013 | 5.860 | 6.150 | 5.860 | 6.080 | 882,805 | +0.22(+3.75%) |
Feb 26, 2013 | 5.900 | 5.910 | 5.720 | 5.860 | 906,691 | -0.01(-0.17%) |
Feb 25, 2013 | 6.130 | 6.130 | 5.820 | 5.870 | 1,105,017 | -0.26(-4.24%) |
Feb 22, 2013 | 6.050 | 6.150 | 5.995 | 6.130 | 584,779 | +0.10(+1.66%) |
Feb 21, 2013 | 6.080 | 6.090 | 5.850 | 6.030 | 1,087,678 | -0.06(-0.99%) |
Feb 20, 2013 | 6.240 | 6.290 | 6.040 | 6.090 | 1,173,266 | -0.20(-3.18%) |
Feb 19, 2013 | 6.090 | 6.320 | 6.000 | 6.290 | 1,020,651 | +0.20(+3.28%) |
Feb 15, 2013 | 6.250 | 6.270 | 5.990 | 6.090 | 1,016,070 | -0.18(-2.87%) |
Feb 14, 2013 | 6.020 | 6.355 | 5.950 | 6.270 | 1,460,016 | +0.21(+3.47%) |
Feb 13, 2013 | 6.090 | 6.090 | 5.970 | 6.060 | 1,104,689 | +0.01(+0.17%) |
Feb 12, 2013 | 6.020 | 6.080 | 5.970 | 6.050 | 862,704 | +0.00(+0.00%) |
Feb 11, 2013 | 5.930 | 6.070 | 5.870 | 6.050 | 1,188,086 | +0.05(+0.83%) |
Feb 08, 2013 | 6.000 | 6.040 | 5.770 | 6.000 | 1,160,324 | +0.01(+0.17%) |
Feb 07, 2013 | 6.150 | 6.150 | 5.870 | 5.990 | 1,208,892 | -0.14(-2.28%) |
Feb 06, 2013 | 6.280 | 6.350 | 5.990 | 6.130 | 1,658,347 | +0.00(+0.00%) |
Feb 04, 2013 | 6.010 | 6.260 | 5.910 | 6.130 | 2,255,237 | +0.11(+1.83%) |