Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.956 | 9.978 | 9.940 | 9.967 | 48,751 | -0.01(-0.05%) |
Apr 29, 2013 | 9.940 | 10.01 | 9.940 | 9.972 | 52,283 | +0.01(+0.05%) |
Apr 26, 2013 | 9.967 | 9.981 | 9.945 | 9.967 | 23,581 | -0.01(-0.05%) |
Apr 25, 2013 | 10.03 | 10.03 | 9.918 | 9.972 | 17,119 | +0.04(+0.39%) |
Apr 24, 2013 | 9.945 | 10.000 | 9.918 | 9.934 | 15,402 | -0.01(-0.10%) |
Apr 23, 2013 | 9.934 | 9.978 | 9.918 | 9.944 | 25,650 | +0.04(+0.43%) |
Apr 22, 2013 | 9.907 | 9.966 | 9.693 | 9.901 | 62,582 | -0.03(-0.28%) |
Apr 19, 2013 | 9.907 | 9.950 | 9.901 | 9.929 | 14,949 | +0.00(+0.00%) |
Apr 18, 2013 | 9.896 | 9.961 | 9.896 | 9.929 | 15,756 | +0.01(+0.06%) |
Apr 17, 2013 | 9.934 | 9.944 | 9.885 | 9.923 | 11,149 | +0.03(+0.33%) |
Apr 16, 2013 | 9.868 | 9.929 | 9.868 | 9.890 | 42,751 | -0.01(-0.11%) |
Apr 15, 2013 | 9.901 | 9.940 | 9.874 | 9.901 | 68,341 | +0.01(+0.11%) |
Apr 12, 2013 | 9.830 | 9.890 | 9.830 | 9.890 | 22,820 | +0.04(+0.44%) |
Apr 11, 2013 | 9.841 | 9.868 | 9.835 | 9.846 | 26,185 | -0.03(-0.27%) |
Apr 10, 2013 | 9.846 | 9.906 | 9.786 | 9.873 | 85,920 | +0.02(+0.22%) |
Apr 09, 2013 | 9.878 | 9.920 | 9.835 | 9.851 | 60,326 | -0.05(-0.55%) |
Apr 08, 2013 | 9.862 | 9.927 | 9.840 | 9.906 | 76,431 | +0.02(+0.17%) |
Apr 05, 2013 | 9.780 | 9.900 | 9.764 | 9.889 | 54,771 | +0.18(+1.85%) |
Apr 04, 2013 | 9.710 | 9.748 | 9.699 | 9.710 | 64,749 | +0.00(+0.00%) |
Apr 03, 2013 | 9.666 | 9.742 | 9.655 | 9.710 | 82,005 | +0.03(+0.34%) |
Apr 02, 2013 | 9.715 | 9.760 | 9.677 | 9.677 | 33,622 | -0.05(-0.56%) |
Apr 01, 2013 | 9.835 | 9.835 | 9.731 | 9.731 | 29,825 | -0.03(-0.33%) |
Mar 28, 2013 | 9.797 | 9.835 | 9.764 | 9.764 | 33,043 | -0.05(-0.55%) |
Mar 27, 2013 | 9.682 | 9.835 | 9.682 | 9.818 | 53,868 | +0.09(+0.90%) |
Mar 26, 2013 | 9.682 | 9.737 | 9.633 | 9.731 | 68,068 | +0.00(+0.00%) |
Mar 25, 2013 | 9.726 | 9.764 | 9.655 | 9.731 | 93,568 | +0.00(+0.00%) |
Mar 22, 2013 | 9.704 | 9.769 | 9.693 | 9.731 | 46,361 | -0.02(-0.17%) |
Mar 21, 2013 | 9.775 | 9.840 | 9.710 | 9.748 | 123,068 | -0.08(-0.83%) |
Mar 20, 2013 | 9.764 | 9.868 | 9.704 | 9.829 | 88,664 | +0.11(+1.16%) |
Mar 19, 2013 | 9.628 | 9.735 | 9.584 | 9.717 | 95,948 | +0.07(+0.76%) |
Mar 18, 2013 | 9.383 | 9.699 | 9.361 | 9.644 | 142,732 | +0.17(+1.78%) |
Mar 15, 2013 | 9.590 | 9.617 | 9.350 | 9.475 | 323,092 | -0.15(-1.58%) |
Mar 14, 2013 | 9.780 | 9.802 | 9.622 | 9.628 | 170,612 | -0.17(-1.78%) |
Mar 13, 2013 | 9.976 | 9.976 | 9.780 | 9.802 | 96,840 | -0.11(-1.09%) |
Mar 12, 2013 | 10.04 | 10.04 | 9.878 | 9.910 | 78,284 | -0.11(-1.06%) |
Mar 11, 2013 | 10.11 | 10.15 | 9.986 | 10.02 | 64,016 | -0.10(-0.97%) |
Mar 08, 2013 | 10.24 | 10.24 | 10.11 | 10.11 | 73,090 | -0.15(-1.49%) |
Mar 07, 2013 | 10.30 | 10.30 | 10.24 | 10.27 | 26,841 | +0.02(+0.16%) |
Mar 06, 2013 | 10.31 | 10.31 | 10.24 | 10.25 | 31,831 | -0.02(-0.21%) |
Mar 05, 2013 | 10.26 | 10.28 | 10.19 | 10.27 | 35,302 | +0.06(+0.64%) |
Mar 04, 2013 | 10.32 | 10.32 | 10.19 | 10.21 | 63,815 | -0.06(-0.63%) |
Mar 01, 2013 | 10.26 | 10.30 | 10.21 | 10.27 | 33,976 | +0.05(+0.48%) |
Feb 28, 2013 | 10.24 | 10.25 | 10.20 | 10.22 | 41,935 | -0.04(-0.42%) |
Feb 27, 2013 | 10.45 | 10.45 | 10.27 | 10.27 | 30,471 | -0.03(-0.32%) |
Feb 26, 2013 | 10.36 | 10.38 | 10.30 | 10.30 | 27,382 | -0.11(-1.09%) |
Feb 22, 2013 | 10.42 | 10.45 | 10.37 | 10.41 | 37,730 | -0.04(-0.41%) |
Feb 21, 2013 | 10.53 | 10.53 | 10.43 | 10.46 | 48,967 | -0.01(-0.10%) |
Feb 20, 2013 | 10.39 | 10.51 | 10.32 | 10.47 | 58,130 | +0.03(+0.31%) |
Feb 19, 2013 | 10.40 | 10.51 | 10.36 | 10.44 | 36,110 | +0.04(+0.37%) |
Feb 15, 2013 | 10.43 | 10.69 | 10.30 | 10.40 | 56,688 | -0.03(-0.26%) |
Feb 14, 2013 | 10.59 | 10.59 | 10.43 | 10.43 | 53,834 | -0.17(-1.59%) |
Feb 13, 2013 | 10.71 | 10.71 | 10.52 | 10.59 | 63,358 | -0.03(-0.30%) |
Feb 12, 2013 | 10.58 | 10.66 | 10.57 | 10.63 | 41,099 | -0.03(-0.25%) |
Feb 11, 2013 | 10.60 | 10.66 | 10.55 | 10.65 | 23,677 | +0.09(+0.82%) |
Feb 08, 2013 | 10.51 | 10.59 | 10.51 | 10.57 | 63,200 | +0.04(+0.41%) |
Feb 07, 2013 | 10.44 | 10.53 | 10.44 | 10.52 | 33,896 | +0.08(+0.72%) |
Feb 06, 2013 | 10.39 | 10.45 | 10.35 | 10.45 | 27,311 | +0.08(+0.73%) |
Feb 04, 2013 | 10.48 | 10.48 | 10.34 | 10.37 | 43,708 | -0.04(-0.41%) |