Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.990 | 9.480 | 8.550 | 9.350 | 0 | +0.51(+5.77%) |
Apr 29, 2013 | 8.180 | 8.940 | 8.180 | 8.840 | 23,401 | +0.86(+10.78%) |
Apr 26, 2013 | 8.000 | 8.000 | 7.650 | 7.980 | 5,366 | -0.04(-0.50%) |
Apr 25, 2013 | 8.200 | 8.570 | 8.020 | 8.020 | 0 | -0.16(-1.96%) |
Apr 24, 2013 | 7.990 | 8.200 | 7.650 | 8.180 | 0 | +0.39(+5.01%) |
Apr 23, 2013 | 6.900 | 7.970 | 6.850 | 7.790 | 21,899 | +0.93(+13.58%) |
Apr 22, 2013 | 6.750 | 6.889 | 6.609 | 6.859 | 8,087 | +0.56(+8.87%) |
Apr 19, 2013 | 6.170 | 6.370 | 6.120 | 6.300 | 5,943 | +0.19(+3.11%) |
Apr 18, 2013 | 6.850 | 6.850 | 6.100 | 6.110 | 18,930 | -0.49(-7.42%) |
Apr 17, 2013 | 6.900 | 6.900 | 6.600 | 6.600 | 3,681 | -0.31(-4.49%) |
Apr 16, 2013 | 7.000 | 7.180 | 6.900 | 6.910 | 17,704 | -0.05(-0.72%) |
Apr 15, 2013 | 7.750 | 7.750 | 6.800 | 6.960 | 12,213 | -0.92(-11.68%) |
Apr 12, 2013 | 8.010 | 8.020 | 7.700 | 7.880 | 8,447 | -0.27(-3.31%) |
Apr 11, 2013 | 8.200 | 8.200 | 8.024 | 8.150 | 6,763 | -0.01(-0.12%) |
Apr 10, 2013 | 8.370 | 8.370 | 8.000 | 8.160 | 16,285 | -0.20(-2.39%) |
Apr 09, 2013 | 8.660 | 8.660 | 8.360 | 8.360 | 17,504 | +0.00(+0.00%) |
Apr 08, 2013 | 8.680 | 8.680 | 8.320 | 8.360 | 3,407 | -0.23(-2.68%) |
Apr 05, 2013 | 8.260 | 8.600 | 8.260 | 8.590 | 4,803 | +0.28(+3.37%) |
Apr 04, 2013 | 8.700 | 8.750 | 8.250 | 8.310 | 9,443 | -0.34(-3.93%) |
Apr 03, 2013 | 8.600 | 8.770 | 8.600 | 8.650 | 8,563 | +0.09(+1.04%) |
Apr 02, 2013 | 8.650 | 8.689 | 8.500 | 8.561 | 7,843 | -0.13(-1.52%) |
Apr 01, 2013 | 8.660 | 8.740 | 8.510 | 8.693 | 6,813 | +0.09(+1.08%) |
Mar 28, 2013 | 8.510 | 8.600 | 8.510 | 8.600 | 6,221 | -0.10(-1.15%) |
Mar 27, 2013 | 8.620 | 8.700 | 8.526 | 8.700 | 826 | +0.20(+2.35%) |
Mar 26, 2013 | 8.770 | 8.770 | 8.500 | 8.500 | 4,124 | +0.00(+0.00%) |
Mar 25, 2013 | 8.790 | 8.790 | 8.500 | 8.500 | 8,410 | -0.21(-2.41%) |
Mar 22, 2013 | 8.570 | 8.727 | 8.570 | 8.710 | 1,114 | +0.18(+2.07%) |
Mar 21, 2013 | 8.690 | 8.740 | 8.500 | 8.534 | 1,400 | +0.02(+0.28%) |
Mar 20, 2013 | 8.540 | 8.740 | 8.510 | 8.510 | 5,529 | -0.09(-1.05%) |
Mar 19, 2013 | 8.760 | 8.760 | 8.600 | 8.600 | 3,450 | -0.17(-1.93%) |
Mar 18, 2013 | 8.600 | 8.800 | 8.600 | 8.769 | 6,462 | +0.25(+2.92%) |
Mar 15, 2013 | 8.780 | 8.780 | 8.520 | 8.520 | 1,500 | +0.02(+0.24%) |
Mar 14, 2013 | 8.800 | 8.800 | 8.500 | 8.500 | 8,995 | -0.18(-2.07%) |
Mar 13, 2013 | 8.747 | 8.800 | 8.650 | 8.680 | 3,900 | +0.07(+0.81%) |
Mar 12, 2013 | 9.250 | 9.250 | 8.600 | 8.610 | 7,660 | -0.38(-4.23%) |
Mar 11, 2013 | 8.550 | 8.990 | 8.520 | 8.990 | 11,825 | +0.49(+5.76%) |
Mar 08, 2013 | 9.200 | 9.410 | 8.500 | 8.500 | 21,959 | -0.70(-7.61%) |
Mar 07, 2013 | 9.500 | 9.500 | 9.200 | 9.200 | 4,220 | +0.00(+0.00%) |
Mar 06, 2013 | 9.500 | 9.500 | 9.050 | 9.200 | 14,634 | -0.16(-1.67%) |
Mar 05, 2013 | 9.400 | 9.600 | 9.300 | 9.356 | 25,865 | +0.34(+3.72%) |
Mar 04, 2013 | 9.020 | 9.490 | 9.020 | 9.020 | 5,454 | +0.00(+0.00%) |
Mar 01, 2013 | 9.140 | 9.140 | 9.000 | 9.020 | 2,286 | +0.02(+0.22%) |
Feb 28, 2013 | 9.200 | 9.200 | 8.989 | 9.000 | 20,025 | +0.20(+2.27%) |
Feb 27, 2013 | 8.940 | 9.100 | 8.800 | 8.800 | 6,980 | +0.19(+2.21%) |
Feb 26, 2013 | 8.500 | 8.700 | 8.500 | 8.610 | 2,326 | -0.14(-1.60%) |
Feb 22, 2013 | 9.200 | 9.200 | 8.540 | 8.750 | 5,287 | -0.25(-2.78%) |
Feb 21, 2013 | 8.700 | 9.200 | 8.500 | 9.000 | 10,124 | +0.60(+7.14%) |
Feb 20, 2013 | 9.600 | 9.610 | 8.050 | 8.400 | 31,349 | -1.20(-12.50%) |
Feb 19, 2013 | 9.550 | 9.600 | 9.100 | 9.600 | 27,924 | +0.73(+8.23%) |
Feb 15, 2013 | 9.000 | 9.000 | 8.754 | 8.870 | 2,981 | -0.03(-0.34%) |
Feb 14, 2013 | 9.250 | 9.250 | 8.800 | 8.900 | 9,822 | -0.34(-3.68%) |
Feb 13, 2013 | 9.500 | 9.600 | 8.750 | 9.240 | 14,225 | -0.06(-0.65%) |
Feb 12, 2013 | 9.250 | 9.600 | 8.601 | 9.300 | 12,395 | +0.05(+0.54%) |