Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.270 | 9.270 | 9.080 | 9.120 | 0 | -0.18(-1.94%) |
Apr 29, 2013 | 9.090 | 9.393 | 9.090 | 9.300 | 38,553 | +0.20(+2.20%) |
Apr 26, 2013 | 9.320 | 9.320 | 9.070 | 9.100 | 139,513 | -0.22(-2.36%) |
Apr 25, 2013 | 9.150 | 9.339 | 9.150 | 9.320 | 56,324 | +0.20(+2.19%) |
Apr 24, 2013 | 9.080 | 9.170 | 9.040 | 9.120 | 49,517 | +0.01(+0.11%) |
Apr 23, 2013 | 8.890 | 9.140 | 8.850 | 9.110 | 56,612 | +0.29(+3.29%) |
Apr 22, 2013 | 8.910 | 8.960 | 8.672 | 8.820 | 85,127 | -0.10(-1.12%) |
Apr 19, 2013 | 8.920 | 8.960 | 8.870 | 8.920 | 63,037 | -0.01(-0.11%) |
Apr 18, 2013 | 8.860 | 9.110 | 8.860 | 8.930 | 64,030 | +0.11(+1.25%) |
Apr 17, 2013 | 8.830 | 8.900 | 8.750 | 8.820 | 91,987 | -0.03(-0.34%) |
Apr 16, 2013 | 8.820 | 8.890 | 8.680 | 8.850 | 51,108 | +0.10(+1.14%) |
Apr 15, 2013 | 8.950 | 8.970 | 8.735 | 8.750 | 86,699 | -0.25(-2.78%) |
Apr 12, 2013 | 9.080 | 9.100 | 8.990 | 9.000 | 32,444 | -0.13(-1.42%) |
Apr 11, 2013 | 9.037 | 9.160 | 9.010 | 9.130 | 51,128 | +0.10(+1.11%) |
Apr 10, 2013 | 8.700 | 9.030 | 8.680 | 9.030 | 82,580 | +0.34(+3.91%) |
Apr 09, 2013 | 8.800 | 8.810 | 8.631 | 8.690 | 100,073 | -0.14(-1.59%) |
Apr 08, 2013 | 9.000 | 9.000 | 8.800 | 8.830 | 47,158 | -0.17(-1.89%) |
Apr 05, 2013 | 8.690 | 9.000 | 8.690 | 9.000 | 124,962 | +0.17(+1.93%) |
Apr 04, 2013 | 8.770 | 8.850 | 8.750 | 8.830 | 57,902 | +0.03(+0.34%) |
Apr 03, 2013 | 8.760 | 8.890 | 8.760 | 8.800 | 68,689 | +0.01(+0.11%) |
Apr 02, 2013 | 8.950 | 8.960 | 8.770 | 8.790 | 81,530 | -0.13(-1.46%) |
Apr 01, 2013 | 8.920 | 9.040 | 8.790 | 8.920 | 169,773 | -0.01(-0.11%) |
Mar 28, 2013 | 9.220 | 9.220 | 8.750 | 8.930 | 284,063 | -0.29(-3.15%) |
Mar 27, 2013 | 9.370 | 9.370 | 9.140 | 9.220 | 71,563 | -0.21(-2.23%) |
Mar 26, 2013 | 9.740 | 9.740 | 9.390 | 9.430 | 64,402 | -0.25(-2.58%) |
Mar 25, 2013 | 9.680 | 9.760 | 9.560 | 9.680 | 68,771 | +0.03(+0.31%) |
Mar 22, 2013 | 9.610 | 9.670 | 9.430 | 9.650 | 69,122 | +0.09(+0.94%) |
Mar 21, 2013 | 9.720 | 9.730 | 9.470 | 9.560 | 74,715 | -0.22(-2.25%) |
Mar 20, 2013 | 9.890 | 10.01 | 9.750 | 9.780 | 71,910 | -0.09(-0.91%) |
Mar 19, 2013 | 9.930 | 10.08 | 9.870 | 9.870 | 35,171 | -0.08(-0.80%) |
Mar 18, 2013 | 9.920 | 10.09 | 9.870 | 9.950 | 38,923 | -0.06(-0.60%) |
Mar 15, 2013 | 10.18 | 10.20 | 9.860 | 10.01 | 164,226 | -0.16(-1.57%) |
Mar 14, 2013 | 10.05 | 10.17 | 9.920 | 10.17 | 58,996 | +0.17(+1.70%) |
Mar 13, 2013 | 9.920 | 10.06 | 9.870 | 10.00 | 44,987 | +0.11(+1.11%) |
Mar 12, 2013 | 10.00 | 10.25 | 9.890 | 9.890 | 125,767 | -0.12(-1.20%) |
Mar 11, 2013 | 10.18 | 10.22 | 10.00 | 10.01 | 59,160 | -0.21(-2.05%) |
Mar 08, 2013 | 10.10 | 10.28 | 10.01 | 10.22 | 101,614 | +0.21(+2.10%) |
Mar 07, 2013 | 10.01 | 10.08 | 9.960 | 10.01 | 35,438 | -0.04(-0.40%) |
Mar 06, 2013 | 10.03 | 10.24 | 9.800 | 10.05 | 32,736 | +0.01(+0.10%) |
Mar 05, 2013 | 9.870 | 10.15 | 9.870 | 10.04 | 44,059 | +0.22(+2.24%) |
Mar 04, 2013 | 9.980 | 9.980 | 9.790 | 9.820 | 56,067 | -0.20(-2.00%) |
Mar 01, 2013 | 9.790 | 10.18 | 9.790 | 10.02 | 31,710 | +0.16(+1.62%) |
Feb 28, 2013 | 10.01 | 10.03 | 9.850 | 9.860 | 69,042 | -0.11(-1.10%) |
Feb 27, 2013 | 9.860 | 10.13 | 9.860 | 9.970 | 38,371 | +0.09(+0.91%) |
Feb 26, 2013 | 10.04 | 10.05 | 9.840 | 9.880 | 52,549 | -0.12(-1.20%) |
Feb 25, 2013 | 10.08 | 10.24 | 9.970 | 10.00 | 71,353 | -0.08(-0.79%) |
Feb 22, 2013 | 10.05 | 10.13 | 10.00 | 10.08 | 45,569 | +0.09(+0.90%) |
Feb 21, 2013 | 9.950 | 10.21 | 9.910 | 9.990 | 39,701 | +0.05(+0.50%) |
Feb 20, 2013 | 10.25 | 10.25 | 9.940 | 9.940 | 48,286 | -0.28(-2.74%) |
Feb 19, 2013 | 10.10 | 10.30 | 10.05 | 10.22 | 58,761 | +0.12(+1.19%) |
Feb 15, 2013 | 10.16 | 10.19 | 10.00 | 10.10 | 70,090 | +0.00(+0.00%) |
Feb 14, 2013 | 9.920 | 10.14 | 9.840 | 10.10 | 64,279 | +0.19(+1.92%) |
Feb 13, 2013 | 10.07 | 10.07 | 9.770 | 9.910 | 92,105 | -0.18(-1.78%) |
Feb 12, 2013 | 10.01 | 10.09 | 9.940 | 10.09 | 63,308 | +0.06(+0.60%) |
Feb 11, 2013 | 10.02 | 10.11 | 9.940 | 10.03 | 29,673 | +0.03(+0.30%) |
Feb 08, 2013 | 9.940 | 10.13 | 9.920 | 10.00 | 77,488 | +0.09(+0.91%) |
Feb 07, 2013 | 9.940 | 10.00 | 9.620 | 9.910 | 66,013 | -0.06(-0.60%) |
Feb 06, 2013 | 9.920 | 9.990 | 9.710 | 9.970 | 59,636 | -0.04(-0.40%) |
Feb 04, 2013 | 9.890 | 10.01 | 9.890 | 10.01 | 122,296 | +0.06(+0.60%) |