Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.923 | 9.942 | 9.867 | 9.919 | 164,353 | +0.01(+0.14%) |
Apr 29, 2013 | 9.648 | 9.909 | 9.566 | 9.905 | 259,340 | +0.25(+2.61%) |
Apr 26, 2013 | 9.742 | 9.746 | 9.611 | 9.653 | 130,824 | -0.09(-0.96%) |
Apr 25, 2013 | 9.537 | 9.825 | 9.439 | 9.746 | 363,465 | +0.27(+2.80%) |
Apr 24, 2013 | 9.532 | 9.608 | 9.471 | 9.481 | 216,459 | -0.10(-1.02%) |
Apr 23, 2013 | 9.578 | 9.653 | 9.509 | 9.578 | 91,329 | +0.01(+0.10%) |
Apr 22, 2013 | 9.574 | 9.597 | 9.420 | 9.569 | 108,782 | -0.01(-0.10%) |
Apr 19, 2013 | 9.602 | 9.602 | 9.457 | 9.578 | 267,714 | -0.02(-0.24%) |
Apr 18, 2013 | 9.555 | 9.602 | 9.331 | 9.602 | 170,060 | +0.03(+0.34%) |
Apr 17, 2013 | 9.555 | 9.616 | 9.555 | 9.569 | 185,440 | +0.01(+0.15%) |
Apr 16, 2013 | 9.620 | 9.648 | 9.555 | 9.555 | 290,301 | -0.04(-0.39%) |
Apr 15, 2013 | 9.546 | 9.648 | 9.513 | 9.592 | 210,113 | -0.05(-0.53%) |
Apr 12, 2013 | 9.630 | 9.686 | 9.625 | 9.644 | 210,579 | -0.03(-0.34%) |
Apr 11, 2013 | 9.676 | 9.756 | 9.648 | 9.676 | 19,662 | +0.01(+0.14%) |
Apr 10, 2013 | 9.644 | 9.779 | 9.630 | 9.662 | 70,136 | -0.01(-0.14%) |
Apr 09, 2013 | 9.695 | 9.700 | 9.625 | 9.676 | 44,535 | +0.00(+0.05%) |
Apr 08, 2013 | 9.648 | 9.742 | 9.588 | 9.672 | 69,866 | +0.02(+0.24%) |
Apr 05, 2013 | 9.550 | 9.648 | 9.485 | 9.648 | 149,777 | +0.00(+0.00%) |
Apr 04, 2013 | 9.620 | 9.672 | 9.555 | 9.648 | 41,447 | +0.00(+0.00%) |
Apr 03, 2013 | 9.732 | 9.816 | 9.528 | 9.648 | 650,719 | -0.14(-1.41%) |
Apr 02, 2013 | 9.709 | 9.798 | 9.676 | 9.786 | 44,899 | +0.08(+0.84%) |
Apr 01, 2013 | 9.760 | 9.807 | 9.704 | 9.704 | 56,851 | -0.04(-0.38%) |
Mar 28, 2013 | 9.662 | 9.788 | 9.640 | 9.742 | 67,613 | +0.03(+0.34%) |
Mar 27, 2013 | 9.569 | 9.746 | 9.569 | 9.709 | 132,448 | +0.08(+0.82%) |
Mar 26, 2013 | 9.690 | 9.690 | 9.596 | 9.630 | 41,224 | -0.02(-0.24%) |
Mar 25, 2013 | 9.644 | 9.737 | 9.625 | 9.653 | 133,596 | -0.01(-0.14%) |
Mar 22, 2013 | 9.644 | 9.746 | 9.620 | 9.667 | 68,254 | +0.03(+0.29%) |
Mar 21, 2013 | 9.560 | 9.737 | 9.532 | 9.639 | 301,627 | +0.08(+0.83%) |
Mar 20, 2013 | 9.560 | 9.578 | 9.495 | 9.560 | 48,257 | +0.02(+0.24%) |
Mar 19, 2013 | 9.513 | 9.550 | 9.476 | 9.537 | 218,381 | +0.00(+0.05%) |
Mar 18, 2013 | 9.462 | 9.639 | 9.420 | 9.532 | 270,260 | -0.02(-0.20%) |
Mar 15, 2013 | 9.518 | 9.588 | 9.518 | 9.550 | 120,934 | -0.04(-0.39%) |
Mar 14, 2013 | 9.546 | 9.588 | 9.509 | 9.588 | 141,755 | +0.03(+0.34%) |
Mar 13, 2013 | 9.574 | 9.574 | 9.476 | 9.555 | 88,640 | -0.02(-0.24%) |
Mar 12, 2013 | 9.453 | 9.578 | 9.406 | 9.578 | 287,293 | +0.09(+0.93%) |
Mar 11, 2013 | 9.490 | 9.490 | 9.369 | 9.490 | 64,240 | +0.00(+0.00%) |
Mar 08, 2013 | 9.462 | 9.509 | 9.392 | 9.490 | 133,776 | +0.07(+0.69%) |
Mar 07, 2013 | 9.355 | 9.457 | 9.279 | 9.425 | 72,159 | +0.06(+0.60%) |
Mar 06, 2013 | 9.331 | 9.387 | 9.234 | 9.369 | 246,362 | +0.01(+0.15%) |
Mar 05, 2013 | 9.322 | 9.429 | 9.275 | 9.355 | 86,566 | +0.03(+0.30%) |
Mar 04, 2013 | 9.299 | 9.336 | 9.206 | 9.327 | 426,401 | +0.05(+0.55%) |
Mar 01, 2013 | 9.187 | 9.294 | 9.136 | 9.275 | 575,751 | +0.07(+0.81%) |
Feb 28, 2013 | 9.178 | 9.252 | 9.145 | 9.201 | 376,219 | +0.00(+0.00%) |
Feb 27, 2013 | 9.248 | 9.322 | 9.150 | 9.201 | 719,719 | -0.09(-1.00%) |
Feb 26, 2013 | 9.369 | 9.369 | 9.187 | 9.294 | 442,001 | -0.14(-1.43%) |
Feb 22, 2013 | 9.597 | 9.667 | 9.359 | 9.429 | 429,761 | -0.16(-1.70%) |
Feb 21, 2013 | 9.513 | 9.667 | 9.345 | 9.592 | 1,018,201 | -0.06(-0.63%) |
Feb 20, 2013 | 9.648 | 9.788 | 9.574 | 9.653 | 485,519 | -0.04(-0.43%) |
Feb 19, 2013 | 9.490 | 9.825 | 9.490 | 9.695 | 1,912,853 | +0.17(+1.76%) |
Feb 15, 2013 | 9.550 | 9.704 | 9.467 | 9.527 | 457,465 | +0.02(+0.20%) |
Feb 14, 2013 | 9.509 | 9.592 | 9.485 | 9.509 | 450,520 | -0.01(-0.15%) |
Feb 13, 2013 | 9.588 | 9.742 | 9.460 | 9.523 | 717,919 | +0.09(+0.94%) |
Feb 12, 2013 | 9.709 | 9.737 | 9.324 | 9.434 | 538,607 | -0.14(-1.51%) |
Feb 11, 2013 | 9.518 | 9.644 | 9.415 | 9.578 | 540,946 | +0.04(+0.39%) |
Feb 08, 2013 | 9.243 | 9.555 | 9.229 | 9.541 | 1,563,170 | +0.22(+2.35%) |
Feb 07, 2013 | 9.192 | 9.387 | 9.164 | 9.322 | 1,396,427 | +0.10(+1.11%) |
Feb 06, 2013 | 9.164 | 9.415 | 9.164 | 9.220 | 756,899 | +0.07(+0.76%) |
Feb 04, 2013 | 9.206 | 9.206 | 9.019 | 9.150 | 423,908 | -0.12(-1.26%) |