Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.15 | 10.16 | 9.992 | 10.08 | 109,048,400 | -0.06(-0.57%) |
Apr 29, 2013 | 10.20 | 10.22 | 10.13 | 10.14 | 79,820,072 | -0.03(-0.32%) |
Apr 26, 2013 | 10.11 | 10.21 | 10.16 | 10.17 | 101,452,680 | -0.02(-0.16%) |
Apr 25, 2013 | 10.15 | 10.27 | 10.12 | 10.19 | 144,811,312 | +0.11(+1.06%) |
Apr 24, 2013 | 9.939 | 10.13 | 9.927 | 10.08 | 147,093,072 | +0.20(+1.99%) |
Apr 23, 2013 | 9.763 | 9.959 | 9.746 | 9.886 | 215,606,096 | +0.29(+2.99%) |
Apr 22, 2013 | 9.566 | 9.624 | 9.476 | 9.599 | 107,920,648 | +0.05(+0.51%) |
Apr 19, 2013 | 9.468 | 9.575 | 9.362 | 9.550 | 146,179,168 | +0.18(+1.92%) |
Apr 18, 2013 | 9.509 | 9.542 | 9.198 | 9.370 | 268,343,472 | -0.21(-2.22%) |
Apr 17, 2013 | 9.755 | 9.845 | 9.378 | 9.583 | 409,281,376 | -0.47(-4.72%) |
Apr 16, 2013 | 10.00 | 10.12 | 9.894 | 10.06 | 179,510,048 | +0.25(+2.50%) |
Apr 15, 2013 | 9.984 | 10.09 | 9.804 | 9.812 | 215,010,880 | -0.16(-1.56%) |
Apr 12, 2013 | 9.947 | 10.03 | 9.886 | 9.968 | 107,679,352 | -0.08(-0.81%) |
Apr 11, 2013 | 10.09 | 10.10 | 9.959 | 10.05 | 122,363,648 | -0.04(-0.41%) |
Apr 10, 2013 | 10.08 | 10.16 | 10.04 | 10.09 | 128,989,712 | +0.06(+0.57%) |
Apr 09, 2013 | 10.03 | 10.12 | 10.00 | 10.03 | 161,345,696 | +0.03(+0.33%) |
Apr 08, 2013 | 9.837 | 10.00 | 9.755 | 10.00 | 123,334,048 | +0.20(+2.00%) |
Apr 05, 2013 | 9.558 | 9.837 | 9.534 | 9.804 | 172,229,504 | +0.02(+0.25%) |
Apr 04, 2013 | 9.673 | 9.820 | 9.599 | 9.779 | 143,660,016 | +0.11(+1.10%) |
Apr 03, 2013 | 9.923 | 9.943 | 9.599 | 9.673 | 243,635,968 | -0.28(-2.80%) |
Apr 02, 2013 | 10.03 | 10.03 | 9.943 | 9.951 | 125,087,584 | +0.00(+0.00%) |
Apr 01, 2013 | 9.951 | 10.06 | 9.910 | 9.951 | 105,281,048 | -0.02(-0.25%) |
Mar 28, 2013 | 10.03 | 10.06 | 9.918 | 9.976 | 112,355,592 | -0.04(-0.41%) |
Mar 27, 2013 | 9.943 | 10.06 | 9.927 | 10.02 | 130,670,904 | -0.04(-0.41%) |
Mar 26, 2013 | 10.20 | 10.24 | 9.951 | 10.06 | 165,455,344 | -0.10(-0.97%) |
Mar 25, 2013 | 10.39 | 10.42 | 10.09 | 10.16 | 188,193,232 | -0.13(-1.27%) |
Mar 22, 2013 | 10.34 | 10.38 | 10.22 | 10.29 | 124,505,672 | -0.01(-0.08%) |
Mar 21, 2013 | 10.41 | 10.52 | 10.28 | 10.30 | 188,321,552 | -0.17(-1.64%) |
Mar 20, 2013 | 10.47 | 10.56 | 10.41 | 10.47 | 267,302,272 | +0.06(+0.55%) |
Mar 19, 2013 | 10.48 | 10.60 | 10.31 | 10.41 | 295,890,208 | +0.12(+1.19%) |
Mar 18, 2013 | 10.07 | 10.39 | 10.04 | 10.29 | 230,969,872 | -0.01(-0.08%) |
Mar 15, 2013 | 10.25 | 10.37 | 10.12 | 10.30 | 389,524,288 | +0.38(+3.80%) |
Mar 14, 2013 | 9.927 | 9.984 | 9.910 | 9.918 | 139,149,856 | +0.04(+0.41%) |
Mar 13, 2013 | 9.861 | 9.918 | 9.812 | 9.878 | 105,040,976 | +0.04(+0.42%) |
Mar 12, 2013 | 9.918 | 9.976 | 9.755 | 9.837 | 156,154,400 | -0.11(-1.15%) |
Mar 11, 2013 | 9.894 | 10.01 | 9.845 | 9.951 | 129,813,184 | +0.07(+0.66%) |
Mar 08, 2013 | 10.17 | 10.19 | 9.845 | 9.886 | 256,127,408 | -0.16(-1.55%) |
Mar 07, 2013 | 9.828 | 10.06 | 9.812 | 10.04 | 257,991,440 | +0.28(+2.85%) |
Mar 06, 2013 | 9.640 | 9.845 | 9.632 | 9.763 | 222,357,088 | +0.30(+3.20%) |
Mar 05, 2013 | 9.468 | 9.590 | 9.443 | 9.460 | 165,659,776 | +0.11(+1.23%) |
Mar 04, 2013 | 9.231 | 9.378 | 9.190 | 9.345 | 141,972,784 | +0.06(+0.62%) |
Mar 01, 2013 | 9.116 | 9.460 | 9.026 | 9.288 | 230,823,712 | +0.09(+0.98%) |
Feb 28, 2013 | 9.181 | 9.312 | 9.169 | 9.198 | 175,111,520 | -0.06(-0.62%) |
Feb 27, 2013 | 9.132 | 9.304 | 9.091 | 9.255 | 179,388,336 | +0.15(+1.62%) |
Feb 26, 2013 | 9.099 | 9.181 | 9.026 | 9.108 | 211,209,472 | +0.08(+0.91%) |
Feb 25, 2013 | 9.492 | 9.500 | 8.985 | 9.026 | 252,016,464 | -0.34(-3.58%) |
Feb 22, 2013 | 9.509 | 9.521 | 9.214 | 9.361 | 219,074,432 | +0.02(+0.18%) |
Feb 21, 2013 | 9.595 | 9.599 | 9.288 | 9.345 | 287,690,976 | -0.31(-3.22%) |
Feb 20, 2013 | 9.967 | 10.06 | 9.615 | 9.656 | 235,922,320 | -0.32(-3.20%) |
Feb 19, 2013 | 9.901 | 10.07 | 9.869 | 9.975 | 208,466,208 | +0.13(+1.33%) |
Feb 15, 2013 | 9.987 | 9.991 | 9.795 | 9.844 | 193,382,000 | -0.08(-0.82%) |
Feb 14, 2013 | 9.893 | 10.04 | 9.877 | 9.926 | 175,868,288 | -0.03(-0.33%) |
Feb 13, 2013 | 10.11 | 10.16 | 9.860 | 9.959 | 235,243,008 | -0.06(-0.61%) |
Feb 12, 2013 | 9.713 | 10.10 | 9.640 | 10.02 | 283,305,760 | +0.32(+3.25%) |
Feb 11, 2013 | 9.599 | 9.738 | 9.550 | 9.705 | 126,490,520 | +0.08(+0.85%) |
Feb 08, 2013 | 9.705 | 9.738 | 9.590 | 9.623 | 177,589,424 | -0.07(-0.68%) |
Feb 07, 2013 | 9.795 | 9.803 | 9.599 | 9.689 | 211,541,776 | -0.07(-0.75%) |
Feb 06, 2013 | 9.599 | 9.795 | 9.599 | 9.762 | 211,966,096 | +0.37(+3.92%) |
Feb 04, 2013 | 9.476 | 9.566 | 9.378 | 9.394 | 170,535,968 | -0.19(-1.96%) |