Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.10 | 10.30 | 9.895 | 10.16 | 2,088,171 | +0.04(+0.43%) |
Apr 29, 2013 | 10.06 | 10.22 | 9.921 | 10.11 | 1,375,178 | +0.09(+0.87%) |
Apr 26, 2013 | 9.990 | 10.09 | 9.921 | 10.02 | 1,194,167 | -0.03(-0.26%) |
Apr 25, 2013 | 9.825 | 10.05 | 9.808 | 10.05 | 1,600,805 | +0.28(+2.85%) |
Apr 24, 2013 | 9.712 | 9.781 | 9.616 | 9.773 | 1,033,455 | +0.06(+0.63%) |
Apr 23, 2013 | 9.564 | 9.729 | 9.555 | 9.712 | 1,081,833 | +0.22(+2.29%) |
Apr 22, 2013 | 9.477 | 9.564 | 9.251 | 9.495 | 652,255 | +0.09(+0.92%) |
Apr 19, 2013 | 9.208 | 9.503 | 9.199 | 9.408 | 731,765 | +0.21(+2.27%) |
Apr 18, 2013 | 9.321 | 9.347 | 9.060 | 9.199 | 600,368 | -0.14(-1.49%) |
Apr 17, 2013 | 9.321 | 9.416 | 9.155 | 9.338 | 1,014,236 | -0.05(-0.56%) |
Apr 16, 2013 | 9.329 | 9.477 | 9.295 | 9.390 | 1,174,754 | +0.16(+1.69%) |
Apr 15, 2013 | 9.573 | 9.660 | 9.234 | 9.234 | 1,648,607 | -0.43(-4.41%) |
Apr 12, 2013 | 9.599 | 9.703 | 9.521 | 9.660 | 604,665 | +0.02(+0.18%) |
Apr 11, 2013 | 9.503 | 9.712 | 9.503 | 9.642 | 1,448,889 | +0.10(+1.09%) |
Apr 10, 2013 | 9.477 | 9.555 | 9.386 | 9.538 | 1,137,519 | +0.06(+0.64%) |
Apr 09, 2013 | 9.529 | 9.625 | 9.408 | 9.477 | 1,023,622 | -0.05(-0.55%) |
Apr 08, 2013 | 9.477 | 9.773 | 9.338 | 9.529 | 1,329,441 | +0.06(+0.64%) |
Apr 05, 2013 | 9.251 | 9.529 | 9.208 | 9.468 | 1,203,795 | +0.00(+0.00%) |
Apr 04, 2013 | 9.260 | 9.486 | 9.182 | 9.468 | 1,133,385 | +0.21(+2.25%) |
Apr 03, 2013 | 9.451 | 9.486 | 9.155 | 9.260 | 1,589,082 | -0.17(-1.84%) |
Apr 02, 2013 | 9.442 | 9.555 | 9.399 | 9.434 | 1,150,900 | +0.03(+0.28%) |
Apr 01, 2013 | 9.425 | 9.521 | 9.277 | 9.408 | 1,101,689 | -0.06(-0.64%) |
Mar 28, 2013 | 9.347 | 9.564 | 9.312 | 9.468 | 2,381,502 | +0.13(+1.40%) |
Mar 27, 2013 | 9.225 | 9.347 | 9.147 | 9.338 | 814,010 | +0.00(+0.00%) |
Mar 26, 2013 | 9.347 | 9.355 | 9.260 | 9.338 | 852,246 | +0.05(+0.56%) |
Mar 25, 2013 | 9.303 | 9.366 | 9.164 | 9.286 | 1,047,192 | +0.03(+0.38%) |
Mar 22, 2013 | 9.268 | 9.382 | 9.199 | 9.251 | 655,059 | +0.04(+0.47%) |
Mar 21, 2013 | 9.295 | 9.434 | 9.199 | 9.208 | 1,142,343 | -0.16(-1.67%) |
Mar 20, 2013 | 9.216 | 9.451 | 9.199 | 9.364 | 1,592,433 | +0.23(+2.57%) |
Mar 19, 2013 | 9.468 | 9.521 | 9.112 | 9.129 | 2,025,504 | -0.34(-3.58%) |
Mar 18, 2013 | 9.390 | 9.529 | 9.312 | 9.468 | 1,559,221 | -0.01(-0.09%) |
Mar 15, 2013 | 9.382 | 9.486 | 9.260 | 9.477 | 2,424,085 | +0.11(+1.21%) |
Mar 14, 2013 | 9.338 | 9.434 | 9.303 | 9.364 | 1,454,134 | +0.03(+0.37%) |
Mar 13, 2013 | 9.295 | 9.364 | 9.155 | 9.329 | 1,963,775 | +0.06(+0.66%) |
Mar 12, 2013 | 9.303 | 9.408 | 8.999 | 9.268 | 6,109,614 | -0.11(-1.20%) |
Mar 11, 2013 | 9.312 | 9.460 | 9.303 | 9.382 | 1,570,597 | +0.02(+0.19%) |
Mar 08, 2013 | 9.373 | 9.434 | 9.303 | 9.364 | 816,432 | +0.04(+0.47%) |
Mar 07, 2013 | 9.077 | 9.329 | 9.069 | 9.321 | 1,809,595 | +0.23(+2.49%) |
Mar 06, 2013 | 9.129 | 9.190 | 8.999 | 9.095 | 1,099,331 | -0.01(-0.10%) |
Mar 05, 2013 | 8.834 | 9.121 | 8.799 | 9.103 | 1,397,938 | +0.31(+3.56%) |
Mar 04, 2013 | 8.729 | 8.912 | 8.729 | 8.790 | 2,289,502 | +0.01(+0.10%) |
Mar 01, 2013 | 8.599 | 8.869 | 8.547 | 8.782 | 2,091,519 | +0.10(+1.10%) |
Feb 28, 2013 | 8.329 | 8.703 | 8.316 | 8.686 | 2,331,001 | +0.26(+3.10%) |
Feb 27, 2013 | 8.312 | 8.477 | 8.277 | 8.425 | 1,738,549 | +0.13(+1.57%) |
Feb 26, 2013 | 8.625 | 8.660 | 8.138 | 8.295 | 4,770,884 | -0.35(-4.02%) |
Feb 25, 2013 | 8.842 | 8.877 | 8.634 | 8.642 | 2,204,643 | -0.14(-1.58%) |
Feb 22, 2013 | 8.773 | 8.851 | 8.722 | 8.782 | 1,085,763 | +0.10(+1.10%) |
Feb 21, 2013 | 9.077 | 9.077 | 8.599 | 8.686 | 2,510,934 | -0.39(-4.31%) |
Feb 20, 2013 | 9.225 | 9.329 | 9.051 | 9.077 | 2,063,436 | -0.12(-1.32%) |
Feb 19, 2013 | 9.121 | 9.208 | 9.042 | 9.199 | 2,038,170 | +0.12(+1.34%) |
Feb 15, 2013 | 9.086 | 9.347 | 9.069 | 9.077 | 2,826,319 | +0.04(+0.48%) |
Feb 14, 2013 | 8.669 | 9.086 | 8.669 | 9.034 | 2,355,332 | +0.31(+3.59%) |
Feb 13, 2013 | 8.608 | 8.738 | 8.529 | 8.721 | 1,214,625 | +0.10(+1.21%) |
Feb 12, 2013 | 8.469 | 8.690 | 8.434 | 8.616 | 1,279,847 | +0.13(+1.54%) |
Feb 11, 2013 | 8.495 | 8.512 | 8.451 | 8.486 | 472,591 | -0.03(-0.41%) |
Feb 08, 2013 | 8.373 | 8.547 | 8.312 | 8.521 | 2,148,897 | +0.16(+1.87%) |
Feb 07, 2013 | 8.373 | 8.460 | 8.260 | 8.364 | 1,792,045 | -0.02(-0.21%) |
Feb 06, 2013 | 8.356 | 8.416 | 8.321 | 8.382 | 1,457,378 | +0.03(+0.42%) |
Feb 04, 2013 | 8.460 | 8.477 | 8.303 | 8.347 | 2,226,563 | -0.18(-2.14%) |