Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.680 | 9.857 | 9.631 | 9.800 | 15,503,999 | +0.14(+1.46%) |
Apr 29, 2013 | 9.546 | 9.715 | 9.510 | 9.659 | 9,707,362 | +0.16(+1.71%) |
Apr 26, 2013 | 9.510 | 9.524 | 9.461 | 9.496 | 11,616,463 | +0.01(+0.07%) |
Apr 25, 2013 | 9.348 | 9.588 | 9.278 | 9.489 | 10,420,234 | +0.16(+1.66%) |
Apr 24, 2013 | 9.292 | 9.362 | 9.214 | 9.334 | 5,273,903 | +0.06(+0.68%) |
Apr 23, 2013 | 9.165 | 9.306 | 9.094 | 9.271 | 7,045,499 | +0.16(+1.78%) |
Apr 22, 2013 | 9.080 | 9.172 | 8.953 | 9.108 | 5,446,712 | +0.04(+0.39%) |
Apr 19, 2013 | 8.834 | 9.080 | 8.834 | 9.073 | 7,211,577 | +0.18(+1.98%) |
Apr 18, 2013 | 8.911 | 8.939 | 8.834 | 8.897 | 9,147,370 | -0.01(-0.16%) |
Apr 17, 2013 | 9.010 | 9.024 | 8.788 | 8.911 | 13,893,490 | -0.16(-1.79%) |
Apr 16, 2013 | 8.989 | 9.094 | 8.957 | 9.073 | 5,370,460 | +0.13(+1.42%) |
Apr 15, 2013 | 9.214 | 9.306 | 8.925 | 8.946 | 7,950,987 | -0.29(-3.13%) |
Apr 12, 2013 | 9.073 | 9.235 | 9.059 | 9.235 | 5,909,238 | +0.12(+1.31%) |
Apr 11, 2013 | 9.073 | 9.151 | 9.059 | 9.116 | 6,542,680 | +0.06(+0.62%) |
Apr 10, 2013 | 8.975 | 9.116 | 8.932 | 9.059 | 7,477,857 | +0.15(+1.66%) |
Apr 09, 2013 | 8.911 | 8.967 | 8.819 | 8.911 | 9,702,773 | +0.04(+0.40%) |
Apr 08, 2013 | 8.742 | 8.890 | 8.714 | 8.876 | 12,693,695 | +0.11(+1.29%) |
Apr 05, 2013 | 8.721 | 8.869 | 8.714 | 8.763 | 9,310,637 | -0.07(-0.80%) |
Apr 04, 2013 | 8.791 | 8.897 | 8.777 | 8.834 | 4,622,662 | +0.05(+0.56%) |
Apr 03, 2013 | 8.826 | 8.862 | 8.749 | 8.784 | 6,951,229 | -0.04(-0.40%) |
Apr 02, 2013 | 8.841 | 8.848 | 8.763 | 8.819 | 4,346,087 | +0.00(+0.00%) |
Apr 01, 2013 | 8.862 | 8.890 | 8.735 | 8.819 | 4,281,011 | -0.04(-0.48%) |
Mar 28, 2013 | 8.862 | 8.890 | 8.791 | 8.862 | 5,703,281 | +0.02(+0.24%) |
Mar 27, 2013 | 8.693 | 8.848 | 8.643 | 8.841 | 6,444,671 | +0.11(+1.21%) |
Mar 26, 2013 | 8.735 | 8.819 | 8.700 | 8.735 | 7,162,488 | +0.06(+0.73%) |
Mar 25, 2013 | 8.805 | 8.841 | 8.636 | 8.671 | 8,742,190 | -0.08(-0.89%) |
Mar 22, 2013 | 8.791 | 8.816 | 8.721 | 8.749 | 7,199,049 | -0.01(-0.08%) |
Mar 21, 2013 | 8.904 | 8.946 | 8.752 | 8.756 | 6,862,699 | -0.18(-2.05%) |
Mar 20, 2013 | 8.812 | 8.967 | 8.812 | 8.939 | 10,417,343 | +0.16(+1.85%) |
Mar 19, 2013 | 8.784 | 8.805 | 8.664 | 8.777 | 6,907,817 | +0.04(+0.48%) |
Mar 18, 2013 | 8.742 | 8.834 | 8.650 | 8.735 | 11,493,452 | -0.08(-0.88%) |
Mar 15, 2013 | 8.826 | 8.890 | 8.728 | 8.812 | 12,669,674 | -0.05(-0.56%) |
Mar 14, 2013 | 8.904 | 8.975 | 8.834 | 8.862 | 12,556,482 | -0.05(-0.55%) |
Mar 13, 2013 | 8.826 | 8.960 | 8.784 | 8.911 | 6,763,741 | +0.06(+0.72%) |
Mar 12, 2013 | 8.798 | 8.901 | 8.784 | 8.848 | 5,888,238 | +0.03(+0.32%) |
Mar 11, 2013 | 8.671 | 8.834 | 8.671 | 8.819 | 6,929,067 | +0.13(+1.46%) |
Mar 08, 2013 | 8.735 | 8.737 | 8.608 | 8.693 | 6,218,662 | +0.01(+0.08%) |
Mar 07, 2013 | 8.707 | 8.728 | 8.636 | 8.685 | 7,122,075 | -0.03(-0.32%) |
Mar 06, 2013 | 8.657 | 8.756 | 8.636 | 8.714 | 9,488,455 | +0.13(+1.48%) |
Mar 05, 2013 | 8.488 | 8.622 | 8.467 | 8.587 | 9,179,623 | +0.11(+1.33%) |
Mar 04, 2013 | 8.403 | 8.509 | 8.333 | 8.474 | 14,180,799 | +0.06(+0.75%) |
Mar 01, 2013 | 8.150 | 8.418 | 8.121 | 8.411 | 11,169,838 | +0.22(+2.67%) |
Feb 28, 2013 | 8.237 | 8.291 | 8.181 | 8.192 | 12,364,734 | -0.01(-0.17%) |
Feb 27, 2013 | 7.804 | 8.315 | 7.762 | 8.206 | 16,996,258 | +0.49(+6.30%) |
Feb 26, 2013 | 7.691 | 7.762 | 7.614 | 7.720 | 7,176,288 | +0.04(+0.46%) |
Feb 25, 2013 | 7.945 | 7.981 | 7.677 | 7.684 | 10,179,830 | -0.23(-2.94%) |
Feb 22, 2013 | 7.840 | 7.917 | 7.811 | 7.917 | 5,029,395 | +0.12(+1.54%) |
Feb 21, 2013 | 8.002 | 8.009 | 7.783 | 7.797 | 5,817,819 | -0.22(-2.73%) |
Feb 20, 2013 | 8.009 | 8.051 | 7.973 | 8.016 | 12,271,111 | +0.00(+0.00%) |
Feb 19, 2013 | 7.875 | 8.016 | 7.875 | 8.016 | 6,451,074 | +0.14(+1.79%) |
Feb 15, 2013 | 7.910 | 7.924 | 7.832 | 7.875 | 5,846,287 | -0.03(-0.36%) |
Feb 14, 2013 | 7.973 | 8.023 | 7.903 | 7.903 | 6,939,534 | -0.09(-1.15%) |
Feb 13, 2013 | 7.973 | 8.058 | 7.973 | 7.995 | 6,349,018 | +0.02(+0.27%) |
Feb 12, 2013 | 7.917 | 7.988 | 7.875 | 7.973 | 7,120,968 | +0.08(+0.98%) |
Feb 11, 2013 | 7.797 | 7.910 | 7.765 | 7.896 | 8,135,390 | +0.09(+1.17%) |
Feb 08, 2013 | 7.840 | 7.850 | 7.748 | 7.804 | 9,097,796 | -0.03(-0.36%) |
Feb 07, 2013 | 7.797 | 7.854 | 7.748 | 7.832 | 7,762,368 | +0.04(+0.45%) |
Feb 06, 2013 | 7.720 | 7.818 | 7.706 | 7.797 | 5,706,684 | +0.10(+1.28%) |
Feb 04, 2013 | 7.818 | 7.832 | 7.684 | 7.699 | 6,244,604 | -0.09(-1.18%) |