Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.15 | 11.47 | 11.09 | 11.42 | 3,386,408 | +0.23(+2.04%) |
Apr 29, 2013 | 11.00 | 11.24 | 10.86 | 11.19 | 5,483,961 | +0.27(+2.44%) |
Apr 26, 2013 | 10.97 | 11.05 | 10.88 | 10.92 | 2,108,394 | -0.01(-0.09%) |
Apr 25, 2013 | 10.35 | 11.13 | 10.26 | 10.93 | 8,691,804 | +0.49(+4.65%) |
Apr 24, 2013 | 8.904 | 10.66 | 8.799 | 10.45 | 13,107,533 | +1.93(+22.68%) |
Apr 23, 2013 | 8.219 | 8.666 | 8.210 | 8.514 | 4,040,188 | +0.35(+4.31%) |
Apr 22, 2013 | 8.067 | 8.191 | 7.915 | 8.162 | 1,340,187 | +0.09(+1.06%) |
Apr 19, 2013 | 8.029 | 8.162 | 7.924 | 8.076 | 1,081,037 | +0.10(+1.31%) |
Apr 18, 2013 | 8.162 | 8.172 | 7.910 | 7.972 | 1,534,079 | -0.10(-1.18%) |
Apr 17, 2013 | 8.134 | 8.172 | 7.772 | 8.067 | 2,277,951 | -0.11(-1.40%) |
Apr 16, 2013 | 8.238 | 8.381 | 8.067 | 8.181 | 1,920,048 | +0.07(+0.82%) |
Apr 15, 2013 | 8.562 | 8.562 | 8.000 | 8.115 | 2,494,431 | -0.47(-5.43%) |
Apr 12, 2013 | 8.362 | 8.638 | 8.172 | 8.581 | 2,483,383 | +0.16(+1.92%) |
Apr 11, 2013 | 8.381 | 9.018 | 8.343 | 8.419 | 9,573,779 | +0.62(+7.93%) |
Apr 10, 2013 | 7.810 | 7.896 | 7.667 | 7.801 | 1,876,555 | +0.04(+0.49%) |
Apr 09, 2013 | 7.839 | 7.896 | 7.686 | 7.763 | 1,207,798 | -0.09(-1.09%) |
Apr 08, 2013 | 7.791 | 7.896 | 7.544 | 7.848 | 1,868,979 | +0.06(+0.73%) |
Apr 05, 2013 | 7.658 | 7.810 | 7.487 | 7.791 | 1,730,767 | -0.04(-0.49%) |
Apr 04, 2013 | 7.658 | 7.858 | 7.496 | 7.829 | 1,883,740 | +0.26(+3.39%) |
Apr 03, 2013 | 7.858 | 7.991 | 7.458 | 7.572 | 2,273,535 | -0.29(-3.75%) |
Apr 02, 2013 | 8.038 | 8.132 | 7.705 | 7.867 | 2,158,874 | -0.09(-1.08%) |
Apr 01, 2013 | 7.848 | 8.010 | 7.696 | 7.953 | 1,738,568 | +0.09(+1.09%) |
Mar 28, 2013 | 8.162 | 8.257 | 7.801 | 7.867 | 1,874,795 | -0.37(-4.50%) |
Mar 27, 2013 | 7.705 | 8.438 | 7.705 | 8.238 | 3,131,830 | +0.45(+5.74%) |
Mar 26, 2013 | 7.468 | 7.877 | 7.420 | 7.791 | 2,801,933 | +0.35(+4.73%) |
Mar 25, 2013 | 7.144 | 7.477 | 7.144 | 7.439 | 2,389,856 | +0.30(+4.27%) |
Mar 22, 2013 | 7.373 | 7.382 | 7.068 | 7.135 | 1,795,237 | -0.14(-1.96%) |
Mar 21, 2013 | 6.906 | 7.506 | 6.906 | 7.277 | 2,649,643 | +0.33(+4.79%) |
Mar 20, 2013 | 6.840 | 7.002 | 6.797 | 6.944 | 1,534,665 | +0.13(+1.96%) |
Mar 19, 2013 | 7.040 | 7.078 | 6.669 | 6.811 | 1,835,332 | -0.09(-1.24%) |
Mar 18, 2013 | 6.859 | 7.078 | 6.754 | 6.897 | 1,930,141 | -0.01(-0.14%) |
Mar 15, 2013 | 6.973 | 7.087 | 6.849 | 6.906 | 2,107,817 | -0.07(-0.95%) |
Mar 14, 2013 | 6.754 | 7.040 | 6.716 | 6.973 | 3,736,365 | +0.22(+3.24%) |
Mar 13, 2013 | 6.754 | 6.849 | 6.650 | 6.754 | 1,615,086 | +0.03(+0.42%) |
Mar 12, 2013 | 6.849 | 6.859 | 6.592 | 6.726 | 2,152,421 | -0.19(-2.75%) |
Mar 11, 2013 | 6.640 | 7.021 | 6.573 | 6.916 | 2,855,480 | +0.23(+3.41%) |
Mar 08, 2013 | 6.707 | 6.807 | 6.611 | 6.688 | 1,861,235 | +0.08(+1.15%) |
Mar 07, 2013 | 6.621 | 6.716 | 6.592 | 6.611 | 1,751,001 | -0.05(-0.71%) |
Mar 06, 2013 | 6.631 | 6.697 | 6.516 | 6.659 | 2,255,509 | +0.04(+0.57%) |
Mar 05, 2013 | 6.992 | 7.116 | 6.535 | 6.621 | 5,384,921 | -0.41(-5.82%) |
Mar 04, 2013 | 6.117 | 7.068 | 6.107 | 7.030 | 11,208,513 | +0.88(+14.40%) |
Mar 01, 2013 | 6.193 | 6.269 | 6.060 | 6.145 | 2,929,228 | -0.10(-1.67%) |
Feb 28, 2013 | 6.497 | 6.583 | 6.250 | 6.250 | 2,595,339 | -0.14(-2.23%) |
Feb 27, 2013 | 6.298 | 6.564 | 6.221 | 6.393 | 3,452,493 | +0.21(+3.38%) |
Feb 26, 2013 | 6.212 | 6.317 | 6.064 | 6.183 | 2,354,277 | +0.04(+0.62%) |
Feb 25, 2013 | 6.393 | 6.516 | 6.136 | 6.145 | 2,656,331 | -0.13(-2.12%) |
Feb 22, 2013 | 6.117 | 6.526 | 6.003 | 6.279 | 3,376,401 | +0.24(+3.94%) |
Feb 21, 2013 | 6.202 | 6.288 | 5.965 | 6.041 | 3,605,784 | -0.19(-3.05%) |
Feb 20, 2013 | 6.440 | 6.507 | 6.174 | 6.231 | 2,941,347 | -0.23(-3.53%) |
Feb 19, 2013 | 6.545 | 6.650 | 6.421 | 6.459 | 2,541,234 | -0.09(-1.31%) |
Feb 15, 2013 | 6.697 | 6.764 | 6.478 | 6.545 | 2,102,870 | -0.13(-1.99%) |
Feb 14, 2013 | 6.802 | 6.868 | 6.650 | 6.678 | 1,639,814 | -0.17(-2.50%) |
Feb 13, 2013 | 6.878 | 6.963 | 6.811 | 6.849 | 1,923,149 | +0.00(+0.00%) |
Feb 12, 2013 | 6.878 | 7.211 | 6.735 | 6.849 | 5,013,510 | -0.27(-3.74%) |
Feb 11, 2013 | 7.392 | 7.715 | 7.068 | 7.116 | 4,553,556 | -0.28(-3.73%) |
Feb 08, 2013 | 7.125 | 7.515 | 6.887 | 7.392 | 8,370,949 | +0.64(+9.44%) |
Feb 07, 2013 | 6.554 | 7.201 | 6.469 | 6.754 | 6,633,150 | +0.18(+2.75%) |
Feb 06, 2013 | 6.488 | 6.616 | 6.421 | 6.573 | 1,172,779 | +0.15(+2.37%) |
Feb 04, 2013 | 6.545 | 6.602 | 6.402 | 6.421 | 1,150,821 | -0.19(-2.88%) |