Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.28 | 11.95 | 11.28 | 11.84 | 0 | +0.62(+5.49%) |
Apr 29, 2013 | 10.13 | 11.23 | 10.13 | 11.22 | 170,243 | +1.20(+11.93%) |
Apr 26, 2013 | 9.804 | 10.07 | 9.601 | 10.02 | 370,050 | +0.42(+4.41%) |
Apr 25, 2013 | 9.105 | 9.794 | 9.105 | 9.601 | 0 | +0.55(+6.10%) |
Apr 24, 2013 | 8.967 | 9.095 | 8.967 | 9.049 | 10,667 | +0.07(+0.82%) |
Apr 23, 2013 | 9.031 | 9.187 | 8.967 | 8.976 | 7,427 | +0.01(+0.10%) |
Apr 22, 2013 | 9.197 | 9.224 | 8.957 | 8.967 | 27,476 | -0.16(-1.71%) |
Apr 19, 2013 | 8.893 | 9.224 | 8.893 | 9.123 | 22,809 | +0.17(+1.85%) |
Apr 18, 2013 | 8.875 | 8.967 | 8.728 | 8.957 | 43,785 | +0.20(+2.31%) |
Apr 17, 2013 | 8.608 | 8.930 | 8.608 | 8.755 | 56,896 | -0.04(-0.42%) |
Apr 16, 2013 | 8.819 | 8.907 | 8.728 | 8.792 | 32,134 | +0.05(+0.53%) |
Apr 15, 2013 | 8.810 | 8.810 | 8.544 | 8.746 | 48,121 | -0.23(-2.56%) |
Apr 12, 2013 | 9.169 | 9.169 | 8.921 | 8.976 | 4,079 | -0.10(-1.11%) |
Apr 11, 2013 | 9.086 | 9.169 | 8.948 | 9.077 | 11,505 | -0.07(-0.80%) |
Apr 10, 2013 | 9.095 | 9.344 | 9.095 | 9.151 | 15,283 | +0.06(+0.71%) |
Apr 09, 2013 | 9.114 | 9.197 | 9.031 | 9.086 | 8,335 | -0.10(-1.10%) |
Apr 08, 2013 | 9.040 | 9.371 | 9.013 | 9.187 | 37,700 | +0.11(+1.22%) |
Apr 05, 2013 | 8.783 | 9.647 | 8.737 | 9.077 | 64,245 | +0.14(+1.54%) |
Apr 04, 2013 | 8.746 | 9.086 | 8.737 | 8.939 | 24,286 | +0.13(+1.46%) |
Apr 03, 2013 | 8.810 | 8.957 | 8.718 | 8.810 | 42,448 | +0.05(+0.52%) |
Apr 02, 2013 | 8.691 | 8.994 | 8.691 | 8.764 | 25,720 | +0.07(+0.85%) |
Apr 01, 2013 | 8.902 | 9.013 | 8.691 | 8.691 | 13,585 | -0.26(-2.88%) |
Mar 28, 2013 | 8.893 | 9.105 | 8.829 | 8.948 | 24,353 | +0.12(+1.35%) |
Mar 27, 2013 | 8.755 | 8.994 | 8.737 | 8.829 | 25,707 | -0.05(-0.52%) |
Mar 26, 2013 | 8.957 | 8.957 | 8.792 | 8.875 | 11,484 | +0.00(+0.00%) |
Mar 25, 2013 | 8.820 | 9.022 | 8.820 | 8.875 | 10,937 | +0.09(+1.05%) |
Mar 22, 2013 | 8.792 | 8.967 | 8.691 | 8.783 | 33,192 | -0.01(-0.10%) |
Mar 21, 2013 | 8.902 | 8.967 | 8.792 | 8.792 | 11,421 | -0.11(-1.24%) |
Mar 20, 2013 | 8.847 | 9.086 | 8.718 | 8.902 | 22,495 | +0.06(+0.62%) |
Mar 19, 2013 | 8.902 | 8.902 | 8.829 | 8.847 | 5,640 | -0.06(-0.62%) |
Mar 18, 2013 | 8.663 | 9.120 | 8.663 | 8.902 | 11,119 | +0.07(+0.83%) |
Mar 15, 2013 | 8.893 | 8.893 | 8.553 | 8.829 | 55,441 | -0.05(-0.52%) |
Mar 14, 2013 | 9.013 | 9.013 | 8.755 | 8.875 | 17,237 | -0.08(-0.92%) |
Mar 13, 2013 | 8.774 | 8.985 | 8.774 | 8.957 | 4,097 | +0.06(+0.62%) |
Mar 12, 2013 | 8.829 | 8.967 | 8.783 | 8.902 | 54,511 | +0.05(+0.52%) |
Mar 11, 2013 | 8.902 | 8.939 | 8.829 | 8.856 | 5,745 | -0.10(-1.13%) |
Mar 08, 2013 | 9.003 | 9.013 | 8.948 | 8.957 | 12,246 | -0.02(-0.20%) |
Mar 07, 2013 | 8.884 | 9.003 | 8.838 | 8.976 | 6,839 | +0.17(+1.99%) |
Mar 06, 2013 | 8.865 | 8.994 | 8.716 | 8.801 | 3,624 | +0.06(+0.74%) |
Mar 05, 2013 | 8.810 | 8.852 | 8.626 | 8.737 | 19,517 | -0.03(-0.31%) |
Mar 04, 2013 | 8.056 | 9.003 | 8.056 | 8.764 | 66,140 | -0.07(-0.83%) |
Mar 01, 2013 | 8.102 | 9.243 | 7.946 | 8.838 | 39,490 | -0.41(-4.47%) |
Feb 28, 2013 | 9.243 | 9.443 | 9.151 | 9.252 | 9,872 | +0.04(+0.40%) |
Feb 27, 2013 | 9.169 | 9.353 | 9.151 | 9.215 | 4,919 | +0.04(+0.40%) |
Feb 26, 2013 | 9.095 | 9.307 | 9.086 | 9.178 | 5,244 | +0.17(+1.94%) |
Feb 25, 2013 | 9.482 | 9.482 | 8.976 | 9.003 | 14,752 | -0.52(-5.50%) |
Feb 22, 2013 | 9.390 | 9.647 | 9.114 | 9.528 | 16,985 | +0.17(+1.77%) |
Feb 21, 2013 | 9.380 | 9.583 | 9.031 | 9.362 | 28,426 | +0.34(+3.77%) |
Feb 20, 2013 | 9.316 | 9.371 | 8.976 | 9.022 | 27,650 | -0.33(-3.54%) |
Feb 19, 2013 | 9.095 | 9.472 | 9.095 | 9.353 | 17,095 | +0.26(+2.83%) |
Feb 15, 2013 | 9.215 | 9.215 | 8.976 | 9.095 | 14,974 | -0.04(-0.40%) |
Feb 14, 2013 | 9.390 | 9.390 | 9.031 | 9.132 | 11,404 | -0.31(-3.31%) |
Feb 13, 2013 | 8.617 | 9.695 | 8.617 | 9.445 | 26,676 | +0.21(+2.29%) |
Feb 12, 2013 | 9.178 | 9.289 | 9.105 | 9.233 | 3,991 | +0.00(+0.00%) |
Feb 11, 2013 | 9.482 | 9.482 | 9.135 | 9.233 | 9,116 | -0.27(-2.81%) |
Feb 08, 2013 | 9.132 | 9.656 | 9.132 | 9.500 | 21,446 | +0.30(+3.30%) |
Feb 07, 2013 | 9.068 | 9.325 | 8.861 | 9.197 | 13,899 | -0.02(-0.20%) |
Feb 06, 2013 | 9.169 | 9.344 | 9.049 | 9.215 | 12,871 | -0.07(-0.79%) |
Feb 04, 2013 | 9.399 | 9.647 | 9.279 | 9.289 | 15,336 | -0.41(-4.27%) |