Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.071 | 9.105 | 9.029 | 9.105 | 0 | +0.04(+0.46%) |
Apr 29, 2013 | 9.022 | 9.119 | 9.015 | 9.064 | 4,206,218 | +0.09(+1.02%) |
Apr 26, 2013 | 9.020 | 9.020 | 8.958 | 8.972 | 14,048,884 | -0.01(-0.15%) |
Apr 25, 2013 | 8.993 | 9.020 | 8.958 | 8.986 | 0 | +0.03(+0.31%) |
Apr 24, 2013 | 8.938 | 8.979 | 8.917 | 8.958 | 0 | +0.02(+0.23%) |
Apr 23, 2013 | 8.938 | 8.972 | 8.873 | 8.938 | 3,325,538 | +0.07(+0.77%) |
Apr 22, 2013 | 8.835 | 8.921 | 8.798 | 8.870 | 3,529,379 | +0.07(+0.78%) |
Apr 19, 2013 | 8.760 | 8.849 | 8.685 | 8.801 | 3,503,328 | +0.08(+0.94%) |
Apr 18, 2013 | 8.685 | 8.815 | 8.624 | 8.719 | 9,278,629 | -0.03(-0.31%) |
Apr 17, 2013 | 8.870 | 8.904 | 8.733 | 8.747 | 7,463,046 | -0.18(-2.07%) |
Apr 16, 2013 | 8.897 | 8.958 | 8.859 | 8.931 | 4,570,012 | +0.07(+0.77%) |
Apr 15, 2013 | 9.020 | 9.088 | 8.863 | 8.863 | 4,857,117 | -0.23(-2.48%) |
Apr 12, 2013 | 9.088 | 9.150 | 9.047 | 9.088 | 3,811,615 | -0.06(-0.67%) |
Apr 11, 2013 | 9.184 | 9.198 | 9.085 | 9.150 | 3,049,202 | -0.01(-0.07%) |
Apr 10, 2013 | 9.047 | 9.163 | 9.006 | 9.157 | 3,314,217 | +0.14(+1.59%) |
Apr 09, 2013 | 9.040 | 9.061 | 8.938 | 9.013 | 3,088,046 | +0.01(+0.15%) |
Apr 08, 2013 | 8.897 | 9.006 | 8.870 | 8.999 | 3,431,394 | +0.09(+1.00%) |
Apr 05, 2013 | 8.856 | 8.931 | 8.829 | 8.911 | 4,670,736 | -0.04(-0.46%) |
Apr 04, 2013 | 8.945 | 8.986 | 8.883 | 8.952 | 3,944,181 | +0.05(+0.61%) |
Apr 03, 2013 | 8.945 | 8.986 | 8.846 | 8.897 | 7,469,026 | -0.06(-0.69%) |
Apr 02, 2013 | 9.102 | 9.122 | 8.931 | 8.958 | 5,743,065 | -0.14(-1.50%) |
Apr 01, 2013 | 9.150 | 9.204 | 9.075 | 9.095 | 4,050,112 | -0.08(-0.82%) |
Mar 28, 2013 | 9.184 | 9.211 | 9.081 | 9.170 | 5,764,468 | +0.01(+0.07%) |
Mar 27, 2013 | 9.122 | 9.170 | 9.075 | 9.163 | 2,516,817 | -0.01(-0.15%) |
Mar 26, 2013 | 9.129 | 9.177 | 9.088 | 9.177 | 1,942,102 | +0.07(+0.75%) |
Mar 25, 2013 | 9.184 | 9.191 | 9.088 | 9.109 | 4,884,865 | -0.04(-0.45%) |
Mar 22, 2013 | 9.143 | 9.170 | 9.013 | 9.150 | 5,031,900 | -0.08(-0.81%) |
Mar 21, 2013 | 9.170 | 9.245 | 9.163 | 9.225 | 3,570,079 | +0.01(+0.07%) |
Mar 20, 2013 | 9.225 | 9.252 | 9.198 | 9.218 | 2,871,820 | +0.01(+0.15%) |
Mar 19, 2013 | 9.273 | 9.300 | 9.184 | 9.204 | 7,625,790 | -0.03(-0.37%) |
Mar 18, 2013 | 9.191 | 9.280 | 9.163 | 9.239 | 4,030,795 | -0.02(-0.22%) |
Mar 15, 2013 | 9.177 | 9.266 | 9.177 | 9.259 | 6,505,550 | +0.08(+0.89%) |
Mar 14, 2013 | 9.088 | 9.194 | 9.088 | 9.177 | 3,841,433 | +0.09(+0.98%) |
Mar 13, 2013 | 9.095 | 9.122 | 9.040 | 9.088 | 4,736,555 | +0.02(+0.23%) |
Mar 12, 2013 | 9.088 | 9.116 | 9.054 | 9.068 | 3,954,191 | -0.03(-0.30%) |
Mar 11, 2013 | 9.081 | 9.102 | 9.047 | 9.095 | 3,538,508 | +0.01(+0.15%) |
Mar 08, 2013 | 9.068 | 9.085 | 9.020 | 9.081 | 2,895,328 | +0.03(+0.38%) |
Mar 07, 2013 | 9.034 | 9.075 | 9.020 | 9.047 | 2,974,299 | +0.01(+0.08%) |
Mar 06, 2013 | 9.034 | 9.075 | 8.999 | 9.040 | 3,756,384 | +0.01(+0.15%) |
Mar 05, 2013 | 9.047 | 9.083 | 9.006 | 9.027 | 4,551,592 | +0.00(+0.00%) |
Mar 04, 2013 | 9.061 | 9.061 | 8.993 | 9.027 | 5,475,646 | -0.02(-0.23%) |
Mar 01, 2013 | 8.931 | 9.047 | 8.876 | 9.047 | 6,019,000 | +0.10(+1.07%) |
Feb 28, 2013 | 8.856 | 8.986 | 8.842 | 8.952 | 5,806,168 | +0.06(+0.69%) |
Feb 27, 2013 | 8.801 | 8.904 | 8.757 | 8.890 | 2,713,393 | +0.10(+1.09%) |
Feb 26, 2013 | 8.781 | 8.829 | 8.747 | 8.794 | 3,242,272 | -0.05(-0.54%) |
Feb 22, 2013 | 8.835 | 8.869 | 8.815 | 8.842 | 2,879,484 | +0.03(+0.31%) |
Feb 21, 2013 | 8.856 | 8.890 | 8.794 | 8.815 | 3,635,207 | -0.06(-0.69%) |
Feb 20, 2013 | 8.938 | 8.952 | 8.876 | 8.876 | 3,315,944 | -0.05(-0.61%) |
Feb 19, 2013 | 8.883 | 8.965 | 8.849 | 8.931 | 3,677,513 | +0.08(+0.93%) |
Feb 15, 2013 | 8.856 | 8.876 | 8.794 | 8.849 | 6,977,926 | +0.03(+0.31%) |
Feb 14, 2013 | 8.774 | 8.822 | 8.740 | 8.822 | 4,014,027 | +0.03(+0.39%) |
Feb 13, 2013 | 8.767 | 8.815 | 8.760 | 8.788 | 3,170,083 | +0.05(+0.63%) |
Feb 12, 2013 | 8.624 | 8.760 | 8.589 | 8.733 | 3,827,494 | +0.13(+1.51%) |
Feb 11, 2013 | 8.569 | 8.630 | 8.566 | 8.603 | 3,721,730 | +0.03(+0.32%) |
Feb 08, 2013 | 8.548 | 8.596 | 8.548 | 8.576 | 2,376,483 | +0.02(+0.24%) |
Feb 07, 2013 | 8.603 | 8.630 | 8.528 | 8.555 | 3,944,937 | -0.03(-0.32%) |
Feb 06, 2013 | 8.514 | 8.596 | 8.501 | 8.583 | 7,172,048 | +0.11(+1.29%) |
Feb 04, 2013 | 8.535 | 8.562 | 8.466 | 8.473 | 4,703,449 | -0.08(-0.88%) |