Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.791 | 8.985 | 8.708 | 8.985 | 23,571,140 | +0.10(+1.12%) |
Apr 29, 2013 | 8.833 | 8.928 | 8.728 | 8.886 | 25,502,368 | +0.11(+1.20%) |
Apr 26, 2013 | 8.949 | 8.964 | 8.749 | 8.780 | 28,592,052 | -0.18(-2.05%) |
Apr 25, 2013 | 8.996 | 9.138 | 8.912 | 8.964 | 40,516,140 | +0.16(+1.79%) |
Apr 24, 2013 | 8.775 | 8.922 | 8.770 | 8.807 | 30,224,096 | +0.19(+2.20%) |
Apr 23, 2013 | 8.449 | 8.738 | 8.360 | 8.617 | 35,963,480 | +0.19(+2.25%) |
Apr 22, 2013 | 8.407 | 8.465 | 8.286 | 8.428 | 25,725,134 | +0.01(+0.06%) |
Apr 19, 2013 | 8.460 | 8.486 | 8.260 | 8.423 | 30,618,436 | +0.04(+0.50%) |
Apr 18, 2013 | 8.349 | 8.533 | 8.252 | 8.381 | 37,425,268 | +0.06(+0.76%) |
Apr 17, 2013 | 8.349 | 8.457 | 8.134 | 8.318 | 66,861,616 | -0.41(-4.70%) |
Apr 16, 2013 | 8.744 | 8.807 | 8.596 | 8.728 | 32,098,374 | +0.11(+1.28%) |
Apr 15, 2013 | 8.901 | 8.912 | 8.607 | 8.617 | 46,262,604 | -0.57(-6.18%) |
Apr 12, 2013 | 9.064 | 9.553 | 8.859 | 9.185 | 64,128,232 | +0.06(+0.63%) |
Apr 11, 2013 | 9.296 | 9.317 | 9.006 | 9.127 | 46,081,188 | -0.22(-2.31%) |
Apr 10, 2013 | 9.701 | 9.753 | 9.254 | 9.343 | 72,771,952 | -0.25(-2.63%) |
Apr 09, 2013 | 9.338 | 9.679 | 9.311 | 9.595 | 51,417,904 | +0.45(+4.88%) |
Apr 08, 2013 | 9.096 | 9.185 | 8.991 | 9.148 | 30,227,542 | +0.04(+0.40%) |
Apr 05, 2013 | 8.791 | 9.196 | 8.736 | 9.112 | 43,848,360 | +0.19(+2.12%) |
Apr 04, 2013 | 8.996 | 9.112 | 8.875 | 8.922 | 31,448,596 | +0.01(+0.12%) |
Apr 03, 2013 | 8.670 | 9.001 | 8.670 | 8.912 | 49,288,048 | +0.20(+2.29%) |
Apr 02, 2013 | 8.901 | 8.928 | 8.675 | 8.712 | 53,609,252 | -0.15(-1.66%) |
Apr 01, 2013 | 9.070 | 9.106 | 8.859 | 8.859 | 20,468,778 | -0.23(-2.54%) |
Mar 28, 2013 | 9.201 | 9.222 | 9.028 | 9.091 | 28,999,140 | -0.06(-0.63%) |
Mar 27, 2013 | 8.880 | 9.196 | 8.817 | 9.148 | 29,691,360 | +0.15(+1.69%) |
Mar 26, 2013 | 8.975 | 9.072 | 8.943 | 8.996 | 21,181,000 | +0.04(+0.47%) |
Mar 25, 2013 | 9.017 | 9.064 | 8.838 | 8.954 | 25,671,666 | -0.07(-0.76%) |
Mar 22, 2013 | 9.012 | 9.117 | 8.943 | 9.022 | 23,965,410 | +0.06(+0.65%) |
Mar 21, 2013 | 8.957 | 9.112 | 8.943 | 8.964 | 26,084,206 | -0.08(-0.87%) |
Mar 20, 2013 | 8.970 | 9.122 | 8.870 | 9.043 | 34,820,992 | +0.12(+1.30%) |
Mar 19, 2013 | 9.085 | 9.112 | 8.854 | 8.928 | 48,942,316 | -0.24(-2.64%) |
Mar 18, 2013 | 9.075 | 9.238 | 9.022 | 9.169 | 36,267,020 | -0.06(-0.63%) |
Mar 15, 2013 | 9.398 | 9.451 | 9.212 | 9.227 | 48,401,312 | -0.03(-0.28%) |
Mar 14, 2013 | 9.338 | 9.372 | 9.122 | 9.254 | 49,471,476 | -0.11(-1.12%) |
Mar 13, 2013 | 9.685 | 9.690 | 9.343 | 9.359 | 51,368,856 | -0.43(-4.35%) |
Mar 12, 2013 | 9.816 | 9.958 | 9.759 | 9.785 | 23,575,800 | +0.01(+0.11%) |
Mar 11, 2013 | 9.743 | 9.879 | 9.616 | 9.774 | 33,146,134 | -0.02(-0.21%) |
Mar 08, 2013 | 10.03 | 10.04 | 9.695 | 9.795 | 45,095,600 | -0.25(-2.51%) |
Mar 07, 2013 | 10.02 | 10.21 | 9.937 | 10.05 | 47,575,132 | +0.09(+0.95%) |
Mar 06, 2013 | 9.516 | 10.04 | 9.485 | 9.953 | 42,767,308 | +0.50(+5.28%) |
Mar 05, 2013 | 9.611 | 9.669 | 9.438 | 9.453 | 30,955,682 | -0.02(-0.22%) |
Mar 04, 2013 | 9.522 | 9.543 | 9.369 | 9.474 | 34,632,372 | -0.28(-2.86%) |
Mar 01, 2013 | 9.737 | 9.921 | 9.722 | 9.753 | 36,328,664 | -0.23(-2.32%) |
Feb 28, 2013 | 9.953 | 10.16 | 9.916 | 9.984 | 40,903,748 | +0.24(+2.48%) |
Feb 27, 2013 | 9.622 | 9.869 | 9.553 | 9.743 | 42,093,132 | +0.06(+0.60%) |
Feb 26, 2013 | 9.453 | 9.716 | 9.348 | 9.685 | 38,400,552 | +0.17(+1.82%) |
Feb 22, 2013 | 9.753 | 9.764 | 9.490 | 9.511 | 32,514,866 | -0.17(-1.74%) |
Feb 21, 2013 | 9.622 | 9.722 | 9.527 | 9.679 | 38,191,468 | -0.09(-0.97%) |
Feb 20, 2013 | 10.08 | 10.14 | 9.753 | 9.774 | 38,120,420 | -0.39(-3.83%) |
Feb 19, 2013 | 10.34 | 10.35 | 10.12 | 10.16 | 29,067,840 | -0.09(-0.92%) |
Feb 15, 2013 | 10.33 | 10.37 | 10.19 | 10.26 | 21,324,692 | -0.15(-1.41%) |
Feb 14, 2013 | 10.31 | 10.42 | 10.30 | 10.40 | 22,240,566 | -0.08(-0.80%) |
Feb 13, 2013 | 10.48 | 10.56 | 10.41 | 10.49 | 20,554,940 | +0.07(+0.71%) |
Feb 12, 2013 | 10.39 | 10.46 | 10.34 | 10.42 | 14,223,537 | -0.01(-0.05%) |
Feb 11, 2013 | 10.42 | 10.46 | 10.31 | 10.42 | 18,632,310 | -0.02(-0.15%) |
Feb 08, 2013 | 10.45 | 10.51 | 10.35 | 10.44 | 28,668,078 | -0.02(-0.15%) |
Feb 07, 2013 | 10.70 | 10.70 | 10.38 | 10.45 | 29,463,214 | -0.16(-1.54%) |
Feb 06, 2013 | 10.58 | 10.66 | 10.52 | 10.62 | 34,915,584 | -0.02(-0.15%) |
Feb 04, 2013 | 10.63 | 10.70 | 10.54 | 10.63 | 27,758,038 | -0.16(-1.46%) |