Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.234 | 9.283 | 9.018 | 9.244 | 28,322,010 | +0.07(+0.75%) |
Apr 29, 2013 | 9.302 | 9.322 | 9.165 | 9.175 | 17,514,576 | -0.08(-0.85%) |
Apr 26, 2013 | 9.322 | 9.351 | 9.234 | 9.253 | 20,954,428 | -0.10(-1.05%) |
Apr 25, 2013 | 9.185 | 9.459 | 9.145 | 9.351 | 0 | +0.11(+1.22%) |
Apr 24, 2013 | 9.224 | 9.322 | 9.136 | 9.239 | 21,670,310 | -0.00(-0.05%) |
Apr 23, 2013 | 9.224 | 9.312 | 9.096 | 9.244 | 24,760,248 | +0.11(+1.18%) |
Apr 22, 2013 | 9.185 | 9.253 | 8.969 | 9.136 | 25,497,938 | -0.04(-0.43%) |
Apr 19, 2013 | 9.087 | 9.293 | 8.930 | 9.175 | 33,397,202 | +0.12(+1.30%) |
Apr 18, 2013 | 9.351 | 9.401 | 8.939 | 9.057 | 35,383,164 | -0.16(-1.70%) |
Apr 17, 2013 | 9.558 | 9.577 | 9.175 | 9.214 | 38,222,984 | -0.47(-4.86%) |
Apr 16, 2013 | 9.597 | 9.705 | 9.518 | 9.685 | 28,552,498 | +0.30(+3.24%) |
Apr 15, 2013 | 9.744 | 9.773 | 9.381 | 9.381 | 28,885,312 | -0.44(-4.50%) |
Apr 12, 2013 | 9.734 | 9.896 | 9.646 | 9.823 | 19,859,726 | +0.03(+0.30%) |
Apr 11, 2013 | 9.724 | 9.960 | 9.587 | 9.793 | 29,292,912 | -0.10(-1.04%) |
Apr 10, 2013 | 9.459 | 10.03 | 9.450 | 9.896 | 50,747,340 | +0.51(+5.38%) |
Apr 09, 2013 | 9.273 | 9.489 | 9.214 | 9.391 | 21,713,532 | +0.18(+1.92%) |
Apr 08, 2013 | 9.116 | 9.234 | 8.890 | 9.214 | 27,580,346 | +0.08(+0.86%) |
Apr 05, 2013 | 8.979 | 9.410 | 8.949 | 9.136 | 42,479,760 | +0.00(+0.00%) |
Apr 04, 2013 | 8.920 | 9.155 | 8.871 | 9.136 | 31,067,014 | +0.21(+2.31%) |
Apr 03, 2013 | 9.175 | 9.273 | 8.880 | 8.930 | 31,579,778 | -0.20(-2.15%) |
Apr 02, 2013 | 9.332 | 9.528 | 9.072 | 9.126 | 36,701,416 | -0.08(-0.85%) |
Apr 01, 2013 | 9.783 | 9.793 | 9.165 | 9.204 | 45,578,720 | -0.58(-5.96%) |
Mar 28, 2013 | 9.823 | 9.842 | 9.685 | 9.788 | 22,207,506 | +0.01(+0.15%) |
Mar 27, 2013 | 9.577 | 9.852 | 9.499 | 9.773 | 28,099,958 | +0.04(+0.40%) |
Mar 26, 2013 | 9.734 | 9.911 | 9.616 | 9.734 | 30,477,530 | +0.04(+0.40%) |
Mar 25, 2013 | 9.823 | 9.940 | 9.597 | 9.695 | 40,119,408 | -0.16(-1.59%) |
Mar 22, 2013 | 9.567 | 10.08 | 9.548 | 9.852 | 101,712,680 | +0.95(+10.69%) |
Mar 21, 2013 | 9.175 | 9.194 | 8.900 | 8.900 | 40,114,588 | -0.24(-2.58%) |
Mar 20, 2013 | 9.155 | 9.302 | 9.018 | 9.136 | 32,135,368 | +0.07(+0.76%) |
Mar 19, 2013 | 9.096 | 9.229 | 8.920 | 9.067 | 27,172,022 | +0.06(+0.65%) |
Mar 18, 2013 | 8.880 | 9.145 | 8.812 | 9.008 | 29,610,160 | -0.19(-2.03%) |
Mar 15, 2013 | 9.557 | 9.567 | 9.096 | 9.194 | 44,226,292 | -0.31(-3.25%) |
Mar 14, 2013 | 9.440 | 9.558 | 9.401 | 9.504 | 25,673,600 | +0.17(+1.84%) |
Mar 13, 2013 | 9.175 | 9.479 | 9.175 | 9.332 | 42,282,896 | +0.19(+2.04%) |
Mar 12, 2013 | 9.185 | 9.273 | 9.028 | 9.145 | 35,917,700 | -0.02(-0.27%) |
Mar 11, 2013 | 8.979 | 9.224 | 8.831 | 9.170 | 44,334,316 | +0.14(+1.58%) |
Mar 08, 2013 | 8.861 | 9.067 | 8.753 | 9.028 | 35,487,440 | +0.26(+2.91%) |
Mar 07, 2013 | 8.606 | 8.777 | 8.547 | 8.773 | 26,646,352 | +0.28(+3.35%) |
Mar 06, 2013 | 8.655 | 8.714 | 8.478 | 8.488 | 20,309,452 | -0.08(-0.92%) |
Mar 05, 2013 | 8.390 | 8.625 | 8.360 | 8.566 | 37,401,492 | +0.32(+3.93%) |
Mar 04, 2013 | 8.076 | 8.380 | 8.046 | 8.243 | 41,762,928 | +0.15(+1.82%) |
Mar 01, 2013 | 8.164 | 8.203 | 8.046 | 8.095 | 19,581,910 | -0.12(-1.49%) |
Feb 28, 2013 | 8.123 | 8.336 | 8.076 | 8.218 | 44,880,324 | +0.19(+2.38%) |
Feb 27, 2013 | 7.821 | 8.076 | 7.801 | 8.027 | 22,000,478 | +0.22(+2.83%) |
Feb 26, 2013 | 7.831 | 7.929 | 7.703 | 7.806 | 26,468,504 | +0.02(+0.32%) |
Feb 25, 2013 | 7.968 | 8.066 | 7.732 | 7.781 | 36,990,244 | -0.09(-1.12%) |
Feb 22, 2013 | 7.615 | 7.880 | 7.575 | 7.870 | 29,270,274 | +0.33(+4.43%) |
Feb 21, 2013 | 7.674 | 7.732 | 7.497 | 7.536 | 38,588,476 | -0.19(-2.48%) |
Feb 20, 2013 | 8.046 | 8.095 | 7.713 | 7.728 | 33,066,954 | -0.24(-3.02%) |
Feb 19, 2013 | 7.752 | 7.968 | 7.732 | 7.968 | 25,178,484 | +0.21(+2.65%) |
Feb 15, 2013 | 7.958 | 8.066 | 7.742 | 7.762 | 40,913,292 | -0.17(-2.10%) |
Feb 14, 2013 | 7.752 | 7.938 | 7.713 | 7.929 | 25,003,868 | +0.13(+1.64%) |
Feb 13, 2013 | 7.801 | 7.831 | 7.703 | 7.801 | 15,664,518 | +0.03(+0.38%) |
Feb 12, 2013 | 7.762 | 7.831 | 7.703 | 7.772 | 20,247,786 | +0.01(+0.13%) |
Feb 11, 2013 | 7.615 | 7.796 | 7.575 | 7.762 | 20,606,700 | +0.16(+2.06%) |
Feb 08, 2013 | 7.634 | 7.664 | 7.517 | 7.605 | 25,205,744 | +0.02(+0.26%) |
Feb 07, 2013 | 7.831 | 7.889 | 7.487 | 7.585 | 60,100,436 | -0.22(-2.77%) |
Feb 06, 2013 | 7.556 | 7.909 | 7.556 | 7.801 | 47,433,716 | +0.19(+2.45%) |
Feb 04, 2013 | 7.654 | 7.860 | 7.585 | 7.615 | 27,544,042 | -0.07(-0.89%) |