Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.570 | 9.830 | 9.230 | 9.830 | 0 | +0.04(+0.41%) |
Apr 29, 2013 | 9.990 | 10.01 | 9.520 | 9.790 | 367,324 | -0.12(-1.21%) |
Apr 26, 2013 | 9.760 | 9.970 | 9.720 | 9.910 | 383,249 | +0.19(+1.95%) |
Apr 25, 2013 | 9.500 | 9.940 | 9.450 | 9.720 | 395,863 | +0.23(+2.42%) |
Apr 24, 2013 | 9.450 | 9.530 | 9.340 | 9.490 | 200,720 | -0.01(-0.11%) |
Apr 23, 2013 | 9.430 | 9.505 | 9.320 | 9.500 | 199,439 | +0.07(+0.74%) |
Apr 22, 2013 | 9.200 | 9.490 | 8.970 | 9.430 | 251,050 | +0.38(+4.20%) |
Apr 19, 2013 | 9.150 | 9.260 | 8.980 | 9.050 | 147,377 | -0.05(-0.55%) |
Apr 18, 2013 | 8.820 | 9.370 | 8.783 | 9.100 | 281,099 | +0.30(+3.41%) |
Apr 17, 2013 | 8.880 | 8.900 | 8.490 | 8.800 | 221,460 | -0.07(-0.79%) |
Apr 16, 2013 | 8.980 | 9.290 | 8.700 | 8.870 | 234,161 | +0.29(+3.38%) |
Apr 15, 2013 | 9.280 | 9.280 | 8.300 | 8.580 | 434,155 | -0.74(-7.94%) |
Apr 12, 2013 | 9.270 | 9.480 | 8.950 | 9.320 | 228,168 | -0.01(-0.11%) |
Apr 11, 2013 | 9.430 | 9.560 | 9.250 | 9.330 | 243,275 | -0.10(-1.06%) |
Apr 10, 2013 | 9.150 | 9.500 | 9.030 | 9.430 | 448,227 | +0.16(+1.73%) |
Apr 09, 2013 | 8.480 | 9.330 | 8.100 | 9.270 | 1,058,833 | +0.77(+9.06%) |
Apr 08, 2013 | 8.400 | 8.510 | 8.180 | 8.500 | 527,631 | +0.21(+2.53%) |
Apr 05, 2013 | 7.860 | 8.300 | 7.700 | 8.290 | 272,392 | +0.37(+4.67%) |
Apr 04, 2013 | 7.990 | 8.200 | 7.730 | 7.920 | 188,937 | +0.02(+0.25%) |
Apr 03, 2013 | 8.100 | 8.460 | 7.690 | 7.900 | 608,160 | -0.18(-2.23%) |
Apr 02, 2013 | 7.960 | 8.090 | 7.870 | 8.080 | 392,040 | +0.18(+2.28%) |
Apr 01, 2013 | 7.760 | 7.980 | 7.700 | 7.900 | 292,114 | +0.21(+2.73%) |
Mar 28, 2013 | 8.090 | 8.090 | 7.600 | 7.690 | 326,591 | -0.40(-4.94%) |
Mar 27, 2013 | 7.420 | 8.100 | 7.380 | 8.090 | 551,212 | +0.61(+8.16%) |
Mar 26, 2013 | 7.500 | 7.830 | 7.300 | 7.480 | 152,119 | -0.02(-0.27%) |
Mar 25, 2013 | 7.240 | 7.530 | 7.220 | 7.500 | 257,870 | +0.34(+4.75%) |
Mar 22, 2013 | 7.800 | 7.800 | 7.040 | 7.160 | 499,380 | -0.60(-7.73%) |
Mar 21, 2013 | 7.700 | 7.830 | 7.610 | 7.760 | 230,281 | +0.04(+0.52%) |
Mar 20, 2013 | 7.890 | 7.900 | 7.650 | 7.720 | 217,578 | -0.11(-1.40%) |
Mar 19, 2013 | 8.050 | 8.090 | 7.710 | 7.830 | 219,126 | -0.10(-1.26%) |
Mar 18, 2013 | 7.950 | 8.000 | 7.800 | 7.930 | 271,443 | -0.01(-0.13%) |
Mar 15, 2013 | 8.000 | 8.010 | 7.780 | 7.940 | 351,870 | -0.07(-0.87%) |
Mar 14, 2013 | 8.100 | 8.130 | 7.870 | 8.010 | 330,047 | +0.11(+1.39%) |
Mar 13, 2013 | 7.640 | 8.200 | 7.280 | 7.900 | 754,549 | +0.31(+4.08%) |
Mar 12, 2013 | 7.630 | 7.910 | 7.530 | 7.590 | 475,909 | +0.18(+2.43%) |
Mar 11, 2013 | 6.780 | 7.510 | 6.770 | 7.410 | 326,434 | +0.64(+9.45%) |
Mar 08, 2013 | 6.950 | 7.100 | 6.750 | 6.770 | 361,849 | -0.16(-2.31%) |
Mar 07, 2013 | 6.710 | 6.960 | 6.710 | 6.930 | 209,828 | +0.23(+3.43%) |
Mar 06, 2013 | 6.130 | 6.850 | 6.100 | 6.700 | 767,410 | +0.69(+11.48%) |
Mar 05, 2013 | 7.080 | 7.145 | 5.900 | 6.010 | 1,197,735 | -1.59(-20.92%) |
Mar 04, 2013 | 7.550 | 7.750 | 7.410 | 7.600 | 420,251 | +0.16(+2.15%) |
Mar 01, 2013 | 7.350 | 7.480 | 7.130 | 7.440 | 269,663 | +0.05(+0.68%) |
Feb 28, 2013 | 7.300 | 7.450 | 7.280 | 7.390 | 209,080 | +0.16(+2.21%) |
Feb 27, 2013 | 7.180 | 7.270 | 7.011 | 7.230 | 220,747 | +0.03(+0.42%) |
Feb 26, 2013 | 7.320 | 7.390 | 6.940 | 7.200 | 242,240 | -0.15(-2.04%) |
Feb 22, 2013 | 7.260 | 7.370 | 7.180 | 7.350 | 157,090 | +0.18(+2.51%) |
Feb 21, 2013 | 7.230 | 7.320 | 6.940 | 7.170 | 233,661 | -0.05(-0.69%) |
Feb 20, 2013 | 7.780 | 7.910 | 7.160 | 7.220 | 311,466 | -0.55(-7.08%) |
Feb 19, 2013 | 7.440 | 7.820 | 7.280 | 7.770 | 421,639 | +0.51(+7.02%) |
Feb 15, 2013 | 7.650 | 7.780 | 7.200 | 7.260 | 182,025 | -0.35(-4.60%) |
Feb 14, 2013 | 7.560 | 7.690 | 7.510 | 7.610 | 139,544 | +0.07(+0.93%) |
Feb 13, 2013 | 7.590 | 7.650 | 7.500 | 7.540 | 128,127 | +0.00(+0.00%) |
Feb 12, 2013 | 7.700 | 7.780 | 7.490 | 7.540 | 122,509 | -0.12(-1.57%) |
Feb 11, 2013 | 7.450 | 7.875 | 7.450 | 7.660 | 189,881 | +0.15(+2.00%) |
Feb 08, 2013 | 7.870 | 7.958 | 7.370 | 7.510 | 708,147 | -0.31(-3.96%) |
Feb 07, 2013 | 7.400 | 7.850 | 7.360 | 7.820 | 135,471 | +0.42(+5.68%) |
Feb 06, 2013 | 7.190 | 7.690 | 7.180 | 7.400 | 378,655 | +0.13(+1.79%) |
Feb 04, 2013 | 7.150 | 7.580 | 7.120 | 7.270 | 482,785 | +0.33(+4.76%) |