Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.497 | 8.556 | 7.709 | 8.033 | 48,193,972 | -1.49(-15.62%) |
Apr 29, 2013 | 9.366 | 9.654 | 9.255 | 9.519 | 11,897,465 | +0.18(+1.89%) |
Apr 26, 2013 | 8.855 | 9.437 | 8.855 | 9.343 | 15,158,771 | +0.49(+5.51%) |
Apr 25, 2013 | 8.726 | 8.858 | 8.697 | 8.855 | 6,609,559 | +0.18(+2.10%) |
Apr 24, 2013 | 8.650 | 8.744 | 8.614 | 8.673 | 4,642,098 | +0.03(+0.34%) |
Apr 23, 2013 | 8.520 | 8.691 | 8.508 | 8.644 | 4,741,724 | +0.18(+2.08%) |
Apr 22, 2013 | 8.420 | 8.494 | 8.303 | 8.467 | 4,559,518 | +0.06(+0.70%) |
Apr 19, 2013 | 8.432 | 8.544 | 8.238 | 8.409 | 13,775,619 | +0.04(+0.49%) |
Apr 18, 2013 | 8.508 | 8.561 | 8.320 | 8.367 | 4,674,177 | -0.12(-1.39%) |
Apr 17, 2013 | 8.591 | 8.632 | 8.362 | 8.485 | 5,329,394 | -0.14(-1.57%) |
Apr 16, 2013 | 8.561 | 8.702 | 8.526 | 8.620 | 6,197,413 | +0.15(+1.73%) |
Apr 15, 2013 | 8.832 | 8.849 | 8.461 | 8.473 | 5,485,944 | -0.39(-4.44%) |
Apr 12, 2013 | 8.902 | 8.920 | 8.791 | 8.867 | 3,539,805 | -0.05(-0.59%) |
Apr 11, 2013 | 8.826 | 8.961 | 8.826 | 8.920 | 5,509,882 | +0.10(+1.13%) |
Apr 10, 2013 | 8.808 | 8.914 | 8.796 | 8.820 | 7,790,038 | +0.04(+0.40%) |
Apr 09, 2013 | 8.650 | 8.870 | 8.650 | 8.785 | 6,626,274 | +0.14(+1.56%) |
Apr 08, 2013 | 8.608 | 8.749 | 8.556 | 8.650 | 4,764,854 | +0.07(+0.82%) |
Apr 05, 2013 | 8.444 | 8.579 | 8.414 | 8.579 | 4,842,062 | +0.07(+0.83%) |
Apr 04, 2013 | 8.485 | 8.573 | 8.450 | 8.508 | 5,187,147 | +0.06(+0.77%) |
Apr 03, 2013 | 8.497 | 8.661 | 8.414 | 8.444 | 9,283,481 | -0.03(-0.35%) |
Apr 02, 2013 | 8.561 | 8.585 | 8.444 | 8.473 | 8,562,131 | -0.03(-0.35%) |
Apr 01, 2013 | 8.755 | 8.773 | 8.485 | 8.503 | 5,461,138 | -0.23(-2.62%) |
Mar 28, 2013 | 8.773 | 8.785 | 8.697 | 8.732 | 4,343,497 | -0.04(-0.47%) |
Mar 27, 2013 | 8.838 | 8.867 | 8.620 | 8.773 | 5,015,664 | -0.11(-1.26%) |
Mar 26, 2013 | 8.873 | 8.943 | 8.843 | 8.885 | 4,825,395 | +0.07(+0.80%) |
Mar 25, 2013 | 8.932 | 8.955 | 8.802 | 8.814 | 5,072,939 | -0.02(-0.20%) |
Mar 22, 2013 | 8.961 | 9.008 | 8.808 | 8.832 | 4,896,163 | -0.08(-0.92%) |
Mar 21, 2013 | 8.914 | 9.049 | 8.890 | 8.914 | 3,466,723 | -0.02(-0.20%) |
Mar 20, 2013 | 9.020 | 9.043 | 8.838 | 8.932 | 4,577,593 | -0.05(-0.59%) |
Mar 19, 2013 | 8.990 | 9.049 | 8.926 | 8.984 | 3,473,262 | +0.00(+0.00%) |
Mar 18, 2013 | 8.908 | 9.073 | 8.826 | 8.984 | 4,472,014 | +0.03(+0.33%) |
Mar 15, 2013 | 9.108 | 9.108 | 8.796 | 8.955 | 11,117,845 | -0.16(-1.74%) |
Mar 14, 2013 | 8.808 | 9.143 | 8.802 | 9.114 | 7,359,335 | +0.37(+4.23%) |
Mar 13, 2013 | 8.579 | 8.764 | 8.520 | 8.744 | 6,097,739 | +0.13(+1.50%) |
Mar 12, 2013 | 8.379 | 8.644 | 8.367 | 8.614 | 6,775,928 | +0.25(+3.02%) |
Mar 11, 2013 | 8.279 | 8.420 | 8.273 | 8.362 | 4,472,764 | +0.16(+1.93%) |
Mar 08, 2013 | 8.285 | 8.291 | 8.062 | 8.203 | 5,686,707 | -0.04(-0.50%) |
Mar 07, 2013 | 8.115 | 8.244 | 8.068 | 8.244 | 6,212,207 | +0.14(+1.74%) |
Mar 06, 2013 | 8.074 | 8.115 | 8.021 | 8.103 | 5,685,126 | +0.08(+0.95%) |
Mar 05, 2013 | 8.015 | 8.050 | 7.939 | 8.027 | 4,593,388 | +0.06(+0.74%) |
Mar 04, 2013 | 7.627 | 8.003 | 7.627 | 7.968 | 7,101,595 | +0.31(+4.07%) |
Mar 01, 2013 | 7.674 | 7.730 | 7.574 | 7.656 | 5,359,922 | -0.04(-0.53%) |
Feb 28, 2013 | 7.780 | 7.803 | 7.668 | 7.698 | 4,134,505 | -0.04(-0.53%) |
Feb 27, 2013 | 7.615 | 7.750 | 7.589 | 7.739 | 4,101,008 | +0.12(+1.54%) |
Feb 26, 2013 | 7.592 | 7.686 | 7.580 | 7.621 | 4,423,547 | +0.06(+0.78%) |
Feb 25, 2013 | 7.839 | 7.839 | 7.557 | 7.562 | 3,659,210 | -0.24(-3.01%) |
Feb 22, 2013 | 7.645 | 7.798 | 7.639 | 7.798 | 2,753,409 | +0.19(+2.55%) |
Feb 21, 2013 | 7.797 | 7.797 | 7.551 | 7.604 | 4,794,518 | -0.20(-2.56%) |
Feb 20, 2013 | 7.991 | 7.991 | 7.780 | 7.803 | 3,659,360 | -0.18(-2.21%) |
Feb 19, 2013 | 7.921 | 8.044 | 7.883 | 7.980 | 4,820,771 | +0.08(+0.97%) |
Feb 15, 2013 | 7.921 | 7.986 | 7.868 | 7.903 | 4,536,292 | -0.02(-0.30%) |
Feb 14, 2013 | 8.009 | 8.050 | 7.880 | 7.927 | 6,769,988 | -0.13(-1.60%) |
Feb 13, 2013 | 7.939 | 8.150 | 7.903 | 8.056 | 7,443,063 | +0.11(+1.44%) |
Feb 12, 2013 | 7.987 | 7.999 | 7.890 | 7.941 | 6,642,014 | +0.02(+0.29%) |
Feb 11, 2013 | 7.941 | 8.004 | 7.913 | 7.919 | 4,475,415 | +0.01(+0.07%) |
Feb 08, 2013 | 7.924 | 7.964 | 7.850 | 7.913 | 4,573,229 | -0.02(-0.29%) |
Feb 07, 2013 | 7.913 | 7.964 | 7.793 | 7.936 | 6,031,647 | +0.02(+0.29%) |
Feb 06, 2013 | 7.644 | 7.976 | 7.604 | 7.913 | 7,362,904 | +0.29(+3.75%) |
Feb 04, 2013 | 7.896 | 7.919 | 7.564 | 7.627 | 9,132,175 | -0.27(-3.47%) |