Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.60 | 10.76 | 10.53 | 10.70 | 717,257 | +0.13(+1.27%) |
Apr 29, 2013 | 10.30 | 10.57 | 10.26 | 10.57 | 569,125 | +0.34(+3.31%) |
Apr 26, 2013 | 10.24 | 10.29 | 10.15 | 10.23 | 160,994 | -0.01(-0.14%) |
Apr 25, 2013 | 10.15 | 10.37 | 10.13 | 10.24 | 270,755 | +0.11(+1.04%) |
Apr 24, 2013 | 10.00 | 10.14 | 9.990 | 10.14 | 255,985 | +0.13(+1.27%) |
Apr 23, 2013 | 9.856 | 10.02 | 9.821 | 10.01 | 183,952 | +0.23(+2.38%) |
Apr 22, 2013 | 9.764 | 9.828 | 9.630 | 9.778 | 237,742 | +0.01(+0.14%) |
Apr 19, 2013 | 9.785 | 9.796 | 9.673 | 9.764 | 176,595 | +0.03(+0.29%) |
Apr 18, 2013 | 9.708 | 9.775 | 9.623 | 9.736 | 340,074 | +0.08(+0.88%) |
Apr 17, 2013 | 9.609 | 9.673 | 9.542 | 9.652 | 373,242 | -0.04(-0.44%) |
Apr 16, 2013 | 9.659 | 9.778 | 9.609 | 9.694 | 297,067 | +0.10(+1.03%) |
Apr 15, 2013 | 9.863 | 9.870 | 9.518 | 9.595 | 714,221 | -0.29(-2.92%) |
Apr 12, 2013 | 9.856 | 9.905 | 9.822 | 9.884 | 266,928 | +0.00(+0.00%) |
Apr 11, 2013 | 9.947 | 10.04 | 9.870 | 9.884 | 328,221 | -0.08(-0.78%) |
Apr 10, 2013 | 9.680 | 10.12 | 9.676 | 9.962 | 751,305 | +0.29(+2.99%) |
Apr 09, 2013 | 9.454 | 9.715 | 9.391 | 9.673 | 504,469 | +0.24(+2.54%) |
Apr 08, 2013 | 9.208 | 9.447 | 9.180 | 9.433 | 269,980 | +0.23(+2.45%) |
Apr 05, 2013 | 9.053 | 9.236 | 8.919 | 9.208 | 374,283 | +0.06(+0.62%) |
Apr 04, 2013 | 9.109 | 9.158 | 9.011 | 9.151 | 360,179 | +0.06(+0.70%) |
Apr 03, 2013 | 9.426 | 9.426 | 9.067 | 9.088 | 521,405 | -0.34(-3.59%) |
Apr 02, 2013 | 9.546 | 9.553 | 9.335 | 9.426 | 275,061 | -0.05(-0.52%) |
Apr 01, 2013 | 9.475 | 9.497 | 9.289 | 9.475 | 352,657 | +0.01(+0.07%) |
Mar 28, 2013 | 9.292 | 9.553 | 9.257 | 9.468 | 480,471 | +0.15(+1.59%) |
Mar 27, 2013 | 9.313 | 9.320 | 9.236 | 9.320 | 340,109 | -0.05(-0.53%) |
Mar 26, 2013 | 9.201 | 9.391 | 9.194 | 9.370 | 375,466 | +0.18(+1.92%) |
Mar 25, 2013 | 9.370 | 9.370 | 9.137 | 9.194 | 236,769 | -0.15(-1.66%) |
Mar 22, 2013 | 9.518 | 9.553 | 9.292 | 9.349 | 204,696 | -0.14(-1.48%) |
Mar 21, 2013 | 9.313 | 9.556 | 9.278 | 9.490 | 278,555 | +0.13(+1.35%) |
Mar 20, 2013 | 9.363 | 9.442 | 9.349 | 9.363 | 272,197 | +0.04(+0.45%) |
Mar 19, 2013 | 9.377 | 9.412 | 9.320 | 9.320 | 389,894 | -0.04(-0.45%) |
Mar 18, 2013 | 9.187 | 9.384 | 9.144 | 9.363 | 328,118 | +0.06(+0.61%) |
Mar 15, 2013 | 8.947 | 9.328 | 8.947 | 9.306 | 982,260 | +0.32(+3.53%) |
Mar 14, 2013 | 8.912 | 9.014 | 8.898 | 8.989 | 599,547 | +0.12(+1.35%) |
Mar 13, 2013 | 8.912 | 8.947 | 8.834 | 8.870 | 357,160 | -0.03(-0.32%) |
Mar 12, 2013 | 8.891 | 8.982 | 8.856 | 8.898 | 316,897 | +0.00(+0.00%) |
Mar 11, 2013 | 8.968 | 8.968 | 8.863 | 8.898 | 424,696 | -0.08(-0.94%) |
Mar 08, 2013 | 8.975 | 9.003 | 8.919 | 8.982 | 407,107 | +0.07(+0.79%) |
Mar 07, 2013 | 8.884 | 8.912 | 8.856 | 8.912 | 315,649 | +0.04(+0.48%) |
Mar 06, 2013 | 8.947 | 8.954 | 8.827 | 8.870 | 328,024 | -0.07(-0.79%) |
Mar 05, 2013 | 8.898 | 8.982 | 8.870 | 8.940 | 436,476 | +0.06(+0.71%) |
Mar 04, 2013 | 8.891 | 8.933 | 8.813 | 8.877 | 358,656 | -0.04(-0.40%) |
Mar 01, 2013 | 8.982 | 9.067 | 8.813 | 8.912 | 645,265 | -0.11(-1.17%) |
Feb 28, 2013 | 9.130 | 9.229 | 8.947 | 9.018 | 522,251 | -0.14(-1.54%) |
Feb 27, 2013 | 8.996 | 9.176 | 8.996 | 9.158 | 442,873 | +0.15(+1.64%) |
Feb 26, 2013 | 9.039 | 9.081 | 8.912 | 9.011 | 1,004,004 | -0.06(-0.62%) |
Feb 22, 2013 | 9.018 | 9.109 | 9.018 | 9.067 | 325,554 | +0.08(+0.86%) |
Feb 21, 2013 | 9.109 | 9.116 | 8.834 | 8.989 | 967,135 | -0.13(-1.47%) |
Feb 20, 2013 | 9.278 | 9.279 | 9.074 | 9.123 | 359,750 | -0.17(-1.82%) |
Feb 19, 2013 | 9.053 | 9.299 | 9.046 | 9.292 | 841,864 | +0.26(+2.89%) |
Feb 15, 2013 | 8.968 | 9.123 | 8.905 | 9.032 | 695,563 | +0.04(+0.47%) |
Feb 14, 2013 | 9.123 | 9.141 | 8.944 | 8.989 | 454,165 | -0.17(-1.85%) |
Feb 13, 2013 | 9.328 | 9.398 | 9.144 | 9.158 | 474,391 | -0.18(-1.89%) |
Feb 12, 2013 | 9.285 | 9.440 | 9.158 | 9.335 | 444,773 | +0.08(+0.84%) |
Feb 11, 2013 | 9.370 | 9.426 | 9.243 | 9.257 | 264,555 | -0.11(-1.20%) |
Feb 08, 2013 | 9.384 | 9.507 | 9.285 | 9.370 | 272,873 | +0.00(+0.00%) |
Feb 07, 2013 | 9.405 | 9.504 | 9.208 | 9.370 | 322,001 | -0.07(-0.75%) |
Feb 06, 2013 | 9.518 | 9.616 | 9.440 | 9.440 | 364,562 | +0.03(+0.30%) |
Feb 04, 2013 | 9.652 | 9.652 | 9.335 | 9.412 | 913,344 | -0.34(-3.47%) |