Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.069 | 9.179 | 8.987 | 9.175 | 2,866,520 | +0.09(+0.99%) |
Apr 29, 2013 | 9.032 | 9.142 | 8.995 | 9.085 | 2,182,678 | +0.06(+0.68%) |
Apr 26, 2013 | 9.032 | 9.036 | 8.946 | 9.024 | 2,411,188 | +0.00(+0.00%) |
Apr 25, 2013 | 8.820 | 9.081 | 8.800 | 9.024 | 2,803,491 | +0.19(+2.12%) |
Apr 24, 2013 | 8.873 | 8.898 | 8.775 | 8.836 | 0 | +0.04(+0.46%) |
Apr 23, 2013 | 8.543 | 8.796 | 8.412 | 8.796 | 3,082,122 | +0.31(+3.65%) |
Apr 22, 2013 | 8.445 | 8.502 | 8.339 | 8.486 | 1,708,530 | +0.07(+0.82%) |
Apr 19, 2013 | 8.359 | 8.433 | 8.325 | 8.416 | 1,686,809 | +0.10(+1.18%) |
Apr 18, 2013 | 8.339 | 8.382 | 8.282 | 8.318 | 1,711,063 | +0.01(+0.10%) |
Apr 17, 2013 | 8.355 | 8.400 | 8.241 | 8.310 | 2,279,947 | -0.11(-1.31%) |
Apr 16, 2013 | 8.363 | 8.429 | 8.331 | 8.420 | 1,466,436 | +0.12(+1.47%) |
Apr 15, 2013 | 8.380 | 8.449 | 8.274 | 8.298 | 3,088,663 | -0.11(-1.26%) |
Apr 12, 2013 | 8.327 | 8.449 | 8.327 | 8.404 | 1,615,148 | +0.02(+0.29%) |
Apr 11, 2013 | 8.253 | 8.388 | 8.237 | 8.380 | 1,567,072 | +0.15(+1.78%) |
Apr 10, 2013 | 8.000 | 8.253 | 8.000 | 8.233 | 1,757,221 | +0.30(+3.75%) |
Apr 09, 2013 | 7.927 | 8.009 | 7.894 | 7.935 | 1,803,105 | +0.04(+0.46%) |
Apr 08, 2013 | 7.837 | 7.898 | 7.784 | 7.898 | 951,426 | +0.05(+0.62%) |
Apr 05, 2013 | 7.833 | 7.878 | 7.752 | 7.850 | 1,034,844 | -0.08(-1.03%) |
Apr 04, 2013 | 7.935 | 7.976 | 7.894 | 7.931 | 1,565,745 | -0.00(-0.05%) |
Apr 03, 2013 | 7.992 | 8.013 | 7.903 | 7.935 | 2,206,248 | -0.03(-0.36%) |
Apr 02, 2013 | 8.061 | 8.097 | 7.960 | 7.964 | 1,771,638 | -0.06(-0.71%) |
Apr 01, 2013 | 8.097 | 8.118 | 7.956 | 8.020 | 3,274,229 | -0.08(-1.00%) |
Mar 28, 2013 | 8.199 | 8.199 | 8.081 | 8.101 | 1,645,102 | -0.09(-1.09%) |
Mar 27, 2013 | 8.150 | 8.219 | 8.101 | 8.190 | 2,173,336 | -0.03(-0.34%) |
Mar 26, 2013 | 8.146 | 8.219 | 8.093 | 8.219 | 1,531,554 | +0.11(+1.40%) |
Mar 25, 2013 | 8.142 | 8.199 | 8.033 | 8.105 | 1,761,918 | +0.01(+0.10%) |
Mar 22, 2013 | 8.126 | 8.126 | 8.053 | 8.097 | 2,467,526 | +0.00(+0.00%) |
Mar 21, 2013 | 8.122 | 8.199 | 8.065 | 8.097 | 1,480,853 | -0.06(-0.79%) |
Mar 20, 2013 | 8.150 | 8.217 | 8.093 | 8.162 | 1,724,807 | +0.04(+0.50%) |
Mar 19, 2013 | 8.150 | 8.223 | 8.077 | 8.122 | 4,125,218 | -0.01(-0.10%) |
Mar 18, 2013 | 8.049 | 8.190 | 8.000 | 8.130 | 1,889,027 | +0.01(+0.10%) |
Mar 15, 2013 | 8.109 | 8.146 | 8.045 | 8.122 | 3,099,868 | +0.00(+0.05%) |
Mar 14, 2013 | 8.081 | 8.174 | 8.065 | 8.118 | 1,282,778 | +0.04(+0.55%) |
Mar 13, 2013 | 8.037 | 8.089 | 7.972 | 8.073 | 1,489,970 | +0.04(+0.50%) |
Mar 12, 2013 | 8.081 | 8.126 | 8.016 | 8.033 | 1,813,140 | -0.05(-0.65%) |
Mar 11, 2013 | 7.948 | 8.150 | 7.935 | 8.085 | 2,399,030 | +0.16(+1.99%) |
Mar 08, 2013 | 7.769 | 7.952 | 7.749 | 7.927 | 1,353,371 | +0.21(+2.67%) |
Mar 07, 2013 | 7.628 | 7.790 | 7.628 | 7.721 | 1,968,666 | +0.11(+1.44%) |
Mar 06, 2013 | 7.603 | 7.640 | 7.571 | 7.611 | 3,228,854 | +0.04(+0.53%) |
Mar 05, 2013 | 7.575 | 7.624 | 7.526 | 7.571 | 2,005,421 | +0.06(+0.81%) |
Mar 04, 2013 | 7.547 | 7.567 | 7.482 | 7.510 | 2,538,989 | -0.05(-0.64%) |
Mar 01, 2013 | 7.595 | 7.599 | 7.433 | 7.559 | 3,730,483 | -0.03(-0.43%) |
Feb 28, 2013 | 7.660 | 7.733 | 7.591 | 7.591 | 2,550,077 | -0.02(-0.27%) |
Feb 27, 2013 | 7.652 | 7.723 | 7.587 | 7.611 | 3,106,450 | -0.04(-0.58%) |
Feb 26, 2013 | 7.684 | 7.753 | 7.581 | 7.656 | 1,436,332 | +0.00(+0.05%) |
Feb 25, 2013 | 7.834 | 7.923 | 7.652 | 7.652 | 2,169,643 | -0.14(-1.82%) |
Feb 22, 2013 | 7.769 | 7.858 | 7.745 | 7.794 | 2,056,796 | +0.07(+0.94%) |
Feb 21, 2013 | 7.773 | 7.786 | 7.611 | 7.721 | 2,348,023 | -0.06(-0.83%) |
Feb 20, 2013 | 7.939 | 7.972 | 7.769 | 7.786 | 1,863,169 | -0.14(-1.76%) |
Feb 19, 2013 | 7.883 | 7.935 | 7.850 | 7.925 | 2,199,263 | +0.05(+0.69%) |
Feb 15, 2013 | 7.984 | 8.016 | 7.863 | 7.871 | 1,591,848 | -0.10(-1.27%) |
Feb 14, 2013 | 7.948 | 8.024 | 7.927 | 7.972 | 1,408,424 | +0.01(+0.15%) |
Feb 13, 2013 | 8.077 | 8.093 | 7.911 | 7.960 | 2,596,109 | -0.07(-0.91%) |
Feb 12, 2013 | 7.931 | 8.033 | 7.891 | 8.033 | 2,175,445 | +0.09(+1.07%) |
Feb 11, 2013 | 8.041 | 8.093 | 7.818 | 7.948 | 2,544,831 | -0.09(-1.16%) |
Feb 08, 2013 | 8.077 | 8.158 | 8.012 | 8.041 | 2,988,290 | -0.06(-0.80%) |
Feb 07, 2013 | 7.927 | 8.105 | 7.883 | 8.105 | 5,767,935 | +0.19(+2.46%) |
Feb 06, 2013 | 7.863 | 7.972 | 7.838 | 7.911 | 2,745,783 | +0.14(+1.82%) |
Feb 04, 2013 | 7.798 | 7.867 | 7.721 | 7.769 | 2,589,581 | -0.08(-1.03%) |