Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.40 | 10.59 | 10.08 | 10.18 | 0 | -0.20(-1.93%) |
Apr 29, 2013 | 10.52 | 10.54 | 10.24 | 10.38 | 390,239 | -0.12(-1.14%) |
Apr 26, 2013 | 10.64 | 10.65 | 10.36 | 10.50 | 588,559 | -0.15(-1.41%) |
Apr 25, 2013 | 10.10 | 10.73 | 10.10 | 10.65 | 1,223,216 | +0.62(+6.18%) |
Apr 24, 2013 | 10.41 | 10.47 | 9.930 | 10.03 | 405,414 | -0.39(-3.74%) |
Apr 23, 2013 | 10.36 | 10.66 | 10.30 | 10.42 | 512,963 | +0.16(+1.56%) |
Apr 22, 2013 | 9.950 | 10.34 | 9.730 | 10.26 | 528,415 | +0.33(+3.32%) |
Apr 19, 2013 | 9.550 | 10.20 | 9.490 | 9.930 | 719,603 | +0.41(+4.31%) |
Apr 18, 2013 | 10.19 | 10.36 | 9.490 | 9.520 | 834,471 | -0.58(-5.74%) |
Apr 17, 2013 | 9.620 | 10.20 | 9.590 | 10.10 | 603,188 | +0.42(+4.34%) |
Apr 16, 2013 | 9.900 | 10.00 | 9.470 | 9.680 | 530,162 | -0.12(-1.22%) |
Apr 15, 2013 | 10.16 | 10.18 | 9.550 | 9.800 | 712,132 | -0.40(-3.92%) |
Apr 12, 2013 | 10.48 | 10.58 | 10.10 | 10.20 | 467,855 | -0.35(-3.32%) |
Apr 11, 2013 | 10.12 | 10.70 | 10.07 | 10.55 | 998,326 | +0.43(+4.25%) |
Apr 10, 2013 | 9.860 | 10.28 | 9.840 | 10.12 | 634,277 | +0.28(+2.85%) |
Apr 09, 2013 | 9.590 | 9.990 | 9.370 | 9.840 | 611,982 | +0.29(+3.04%) |
Apr 08, 2013 | 9.460 | 9.570 | 9.160 | 9.550 | 381,606 | +0.09(+0.95%) |
Apr 05, 2013 | 9.050 | 9.500 | 8.946 | 9.460 | 390,551 | +0.22(+2.38%) |
Apr 04, 2013 | 9.480 | 9.660 | 9.070 | 9.240 | 615,558 | -0.16(-1.70%) |
Apr 03, 2013 | 9.400 | 9.535 | 9.220 | 9.400 | 453,672 | +0.00(+0.00%) |
Apr 02, 2013 | 9.300 | 9.610 | 9.200 | 9.400 | 437,110 | +0.15(+1.62%) |
Apr 01, 2013 | 9.540 | 9.540 | 9.040 | 9.250 | 709,305 | -0.31(-3.24%) |
Mar 28, 2013 | 9.570 | 9.940 | 9.430 | 9.560 | 986,947 | +0.29(+3.13%) |
Mar 27, 2013 | 9.090 | 9.330 | 8.820 | 9.270 | 469,512 | +0.08(+0.87%) |
Mar 26, 2013 | 9.320 | 9.340 | 8.910 | 9.190 | 671,729 | -0.13(-1.39%) |
Mar 25, 2013 | 9.390 | 9.460 | 9.130 | 9.320 | 304,776 | +0.00(+0.00%) |
Mar 22, 2013 | 9.310 | 9.370 | 9.130 | 9.320 | 608,852 | +0.03(+0.32%) |
Mar 21, 2013 | 9.250 | 9.310 | 9.030 | 9.290 | 408,260 | -0.07(-0.75%) |
Mar 20, 2013 | 9.100 | 9.480 | 9.050 | 9.360 | 338,819 | +0.32(+3.54%) |
Mar 19, 2013 | 9.220 | 9.410 | 9.010 | 9.040 | 362,105 | -0.18(-1.95%) |
Mar 18, 2013 | 8.980 | 9.252 | 8.980 | 9.220 | 438,143 | +0.06(+0.66%) |
Mar 15, 2013 | 9.270 | 9.310 | 8.940 | 9.160 | 911,425 | -0.15(-1.61%) |
Mar 14, 2013 | 8.910 | 9.390 | 8.870 | 9.310 | 880,953 | +0.19(+2.08%) |
Mar 13, 2013 | 9.120 | 9.170 | 8.780 | 9.120 | 1,685,429 | -0.19(-2.04%) |
Mar 12, 2013 | 9.430 | 9.430 | 9.050 | 9.310 | 849,821 | -0.15(-1.59%) |
Mar 11, 2013 | 9.590 | 9.740 | 9.400 | 9.460 | 459,181 | -0.18(-1.87%) |
Mar 08, 2013 | 9.640 | 9.750 | 9.180 | 9.640 | 1,068,162 | +0.00(+0.00%) |
Mar 07, 2013 | 9.830 | 9.870 | 9.370 | 9.640 | 1,308,077 | -0.22(-2.23%) |
Mar 06, 2013 | 10.66 | 10.66 | 9.640 | 9.860 | 1,722,767 | -0.73(-6.89%) |
Mar 05, 2013 | 10.90 | 11.24 | 10.47 | 10.59 | 1,068,552 | -0.21(-1.94%) |
Mar 04, 2013 | 10.32 | 11.09 | 10.28 | 10.80 | 1,598,500 | +0.47(+4.55%) |
Mar 01, 2013 | 10.00 | 10.34 | 9.700 | 10.33 | 875,720 | +0.14(+1.37%) |
Feb 28, 2013 | 9.780 | 10.60 | 9.700 | 10.19 | 1,953,115 | +0.88(+9.45%) |
Feb 27, 2013 | 8.730 | 9.640 | 8.700 | 9.310 | 1,264,497 | +0.54(+6.16%) |
Feb 26, 2013 | 8.670 | 8.820 | 8.585 | 8.770 | 339,416 | +0.12(+1.39%) |
Feb 25, 2013 | 9.000 | 9.350 | 8.620 | 8.650 | 580,322 | -0.35(-3.89%) |
Feb 22, 2013 | 8.880 | 9.000 | 8.700 | 9.000 | 509,365 | +0.18(+2.04%) |
Feb 21, 2013 | 9.000 | 9.000 | 8.600 | 8.820 | 440,899 | -0.23(-2.54%) |
Feb 20, 2013 | 9.000 | 9.120 | 8.882 | 9.050 | 488,102 | +0.06(+0.67%) |
Feb 19, 2013 | 8.740 | 9.120 | 8.560 | 8.990 | 525,030 | +0.43(+5.02%) |
Feb 15, 2013 | 8.880 | 8.880 | 8.470 | 8.560 | 573,201 | -0.26(-2.95%) |
Feb 14, 2013 | 8.700 | 8.870 | 8.650 | 8.820 | 451,939 | +0.12(+1.38%) |
Feb 13, 2013 | 9.050 | 9.100 | 8.600 | 8.700 | 614,841 | -0.34(-3.76%) |
Feb 12, 2013 | 9.040 | 9.220 | 9.030 | 9.040 | 399,917 | -0.01(-0.11%) |
Feb 11, 2013 | 8.820 | 9.160 | 8.820 | 9.050 | 395,604 | +0.25(+2.78%) |
Feb 08, 2013 | 8.560 | 9.010 | 8.400 | 8.805 | 574,772 | +0.14(+1.67%) |
Feb 07, 2013 | 9.070 | 9.160 | 7.920 | 8.660 | 1,698,668 | -0.76(-8.07%) |
Feb 06, 2013 | 9.300 | 9.450 | 9.240 | 9.420 | 284,305 | +0.18(+1.95%) |
Feb 04, 2013 | 9.460 | 9.480 | 9.210 | 9.240 | 370,854 | -0.31(-3.25%) |