Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.960 | 8.100 | 7.820 | 8.000 | 551,484 | +0.03(+0.38%) |
Apr 29, 2013 | 8.100 | 8.120 | 7.890 | 7.970 | 260,543 | -0.05(-0.62%) |
Apr 26, 2013 | 8.490 | 8.420 | 7.960 | 8.020 | 541,417 | -0.40(-4.75%) |
Apr 25, 2013 | 8.260 | 8.740 | 8.260 | 8.420 | 916,711 | +0.21(+2.56%) |
Apr 24, 2013 | 7.890 | 8.270 | 7.810 | 8.210 | 486,108 | +0.47(+6.07%) |
Apr 23, 2013 | 7.820 | 8.080 | 7.670 | 7.740 | 518,114 | -0.15(-1.90%) |
Apr 22, 2013 | 8.170 | 8.170 | 7.800 | 7.890 | 266,658 | -0.05(-0.63%) |
Apr 19, 2013 | 7.990 | 7.990 | 7.790 | 7.940 | 320,802 | +0.14(+1.79%) |
Apr 18, 2013 | 7.790 | 7.830 | 7.580 | 7.800 | 1,255,781 | +0.18(+2.36%) |
Apr 17, 2013 | 8.240 | 8.320 | 7.530 | 7.620 | 1,062,209 | -0.76(-9.07%) |
Apr 16, 2013 | 8.380 | 8.440 | 8.190 | 8.380 | 511,231 | +0.27(+3.33%) |
Apr 15, 2013 | 8.800 | 8.800 | 8.040 | 8.110 | 1,639,539 | -1.01(-11.07%) |
Apr 12, 2013 | 9.340 | 9.390 | 9.050 | 9.120 | 1,555,743 | -0.29(-3.08%) |
Apr 11, 2013 | 9.480 | 9.520 | 9.320 | 9.410 | 691,387 | -0.08(-0.84%) |
Apr 10, 2013 | 9.450 | 9.560 | 9.370 | 9.490 | 412,033 | +0.05(+0.53%) |
Apr 09, 2013 | 9.410 | 9.570 | 9.360 | 9.440 | 1,350,559 | +0.10(+1.07%) |
Apr 08, 2013 | 9.120 | 9.360 | 9.110 | 9.340 | 777,824 | +0.18(+1.97%) |
Apr 05, 2013 | 8.950 | 9.350 | 8.930 | 9.160 | 432,253 | +0.18(+2.00%) |
Apr 04, 2013 | 8.860 | 9.040 | 8.820 | 8.980 | 566,578 | +0.05(+0.56%) |
Apr 03, 2013 | 9.330 | 9.480 | 8.810 | 8.930 | 1,341,160 | -0.47(-5.00%) |
Apr 02, 2013 | 9.580 | 9.580 | 9.320 | 9.400 | 885,608 | -0.24(-2.49%) |
Apr 01, 2013 | 9.750 | 9.750 | 9.560 | 9.640 | 251,398 | -0.13(-1.33%) |
Mar 28, 2013 | 9.770 | 9.770 | 9.770 | 0 | +0.16(+1.66%) | |
Mar 27, 2013 | 9.660 | 9.690 | 9.520 | 9.610 | 251,161 | -0.04(-0.41%) |
Mar 26, 2013 | 9.610 | 9.670 | 9.460 | 9.650 | 402,678 | +0.00(+0.00%) |
Mar 25, 2013 | 9.880 | 9.880 | 9.540 | 9.650 | 336,052 | -0.19(-1.93%) |
Mar 22, 2013 | 9.880 | 9.910 | 9.780 | 9.840 | 482,098 | -0.04(-0.40%) |
Mar 21, 2013 | 9.970 | 10.00 | 9.845 | 9.880 | 617,908 | -0.05(-0.50%) |
Mar 20, 2013 | 9.860 | 10.00 | 9.860 | 9.930 | 473,376 | +0.11(+1.12%) |
Mar 19, 2013 | 10.05 | 10.05 | 9.610 | 9.820 | 615,675 | -0.22(-2.19%) |
Mar 18, 2013 | 10.06 | 10.16 | 9.980 | 10.04 | 714,080 | -0.06(-0.59%) |
Mar 15, 2013 | 9.870 | 10.14 | 9.870 | 10.10 | 636,506 | +0.19(+1.92%) |
Mar 14, 2013 | 10.14 | 10.14 | 9.900 | 9.910 | 681,372 | -0.21(-2.08%) |
Mar 13, 2013 | 10.22 | 10.22 | 9.970 | 10.12 | 769,775 | -0.03(-0.30%) |
Mar 12, 2013 | 10.07 | 10.30 | 9.990 | 10.15 | 588,800 | +0.11(+1.10%) |
Mar 11, 2013 | 9.960 | 10.08 | 9.950 | 10.04 | 175,370 | -0.02(-0.20%) |
Mar 08, 2013 | 10.16 | 10.50 | 9.990 | 10.06 | 691,058 | -0.06(-0.59%) |
Mar 07, 2013 | 9.780 | 10.12 | 9.780 | 10.12 | 1,457,192 | +0.34(+3.48%) |
Mar 06, 2013 | 9.500 | 9.870 | 9.430 | 9.780 | 805,864 | +0.30(+3.16%) |
Mar 05, 2013 | 9.560 | 9.680 | 9.440 | 9.480 | 749,566 | +0.00(+0.00%) |
Mar 04, 2013 | 9.730 | 9.730 | 9.350 | 9.480 | 1,346,005 | -0.17(-1.76%) |
Mar 01, 2013 | 9.850 | 9.850 | 9.600 | 9.650 | 578,028 | -0.26(-2.62%) |
Feb 28, 2013 | 9.900 | 10.03 | 9.840 | 9.910 | 556,339 | +0.01(+0.10%) |
Feb 27, 2013 | 9.710 | 9.970 | 9.700 | 9.900 | 168,162 | +0.12(+1.23%) |
Feb 26, 2013 | 9.740 | 9.810 | 9.570 | 9.780 | 655,294 | +0.11(+1.14%) |
Feb 25, 2013 | 9.500 | 9.870 | 9.500 | 9.670 | 646,393 | +0.10(+1.04%) |
Feb 22, 2013 | 9.400 | 9.600 | 9.350 | 9.570 | 849,714 | +0.22(+2.35%) |
Feb 21, 2013 | 9.610 | 9.650 | 9.120 | 9.350 | 1,303,354 | -0.72(-7.15%) |
Feb 20, 2013 | 10.67 | 10.67 | 9.880 | 10.07 | 1,139,173 | -0.57(-5.36%) |
Feb 19, 2013 | 10.81 | 10.94 | 10.52 | 10.64 | 713,262 | -0.30(-2.74%) |
Feb 15, 2013 | 10.94 | 10.94 | 10.94 | 0 | -0.07(-0.64%) | |
Feb 14, 2013 | 10.93 | 11.13 | 10.93 | 11.01 | 164,207 | +0.07(+0.64%) |
Feb 13, 2013 | 10.90 | 11.06 | 10.89 | 10.94 | 930,275 | +0.04(+0.37%) |
Feb 12, 2013 | 10.95 | 11.11 | 10.90 | 10.90 | 385,654 | -0.12(-1.09%) |
Feb 11, 2013 | 11.09 | 11.20 | 10.96 | 11.02 | 325,651 | -0.18(-1.61%) |
Feb 08, 2013 | 11.16 | 11.26 | 11.16 | 11.20 | 355,182 | -0.02(-0.18%) |
Feb 07, 2013 | 11.25 | 11.29 | 11.07 | 11.22 | 464,223 | -0.35(-3.03%) |
Feb 06, 2013 | 11.34 | 11.65 | 11.23 | 11.57 | 565,384 | +0.35(+3.12%) |
Feb 04, 2013 | 11.54 | 11.55 | 11.22 | 11.22 | 511,737 | -0.38(-3.28%) |