Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.643 | 9.746 | 9.555 | 9.667 | 0 | -0.01(-0.08%) |
Apr 29, 2013 | 9.643 | 9.762 | 9.603 | 9.675 | 48,879 | +0.01(+0.08%) |
Apr 26, 2013 | 9.651 | 9.778 | 9.627 | 9.667 | 37,401 | -0.04(-0.41%) |
Apr 25, 2013 | 9.854 | 9.898 | 9.635 | 9.707 | 68,515 | -0.11(-1.13%) |
Apr 24, 2013 | 9.898 | 9.921 | 9.563 | 9.818 | 0 | -0.33(-3.22%) |
Apr 23, 2013 | 9.929 | 10.26 | 9.929 | 10.14 | 111,557 | +0.17(+1.68%) |
Apr 22, 2013 | 9.731 | 9.977 | 9.611 | 9.977 | 60,246 | +0.31(+3.21%) |
Apr 19, 2013 | 9.619 | 9.760 | 9.420 | 9.667 | 75,926 | +0.09(+0.91%) |
Apr 18, 2013 | 9.468 | 9.579 | 9.341 | 9.579 | 69,630 | +0.10(+1.01%) |
Apr 17, 2013 | 9.579 | 9.627 | 9.253 | 9.484 | 55,804 | -0.10(-1.00%) |
Apr 16, 2013 | 9.611 | 9.738 | 9.548 | 9.579 | 30,942 | +0.00(+0.00%) |
Apr 15, 2013 | 9.635 | 9.762 | 9.540 | 9.579 | 61,004 | -0.14(-1.39%) |
Apr 12, 2013 | 9.969 | 9.969 | 9.579 | 9.715 | 71,382 | -0.29(-2.94%) |
Apr 11, 2013 | 10.06 | 10.14 | 9.794 | 10.01 | 69,020 | -0.08(-0.79%) |
Apr 10, 2013 | 10.06 | 10.18 | 9.961 | 10.09 | 89,481 | +0.02(+0.16%) |
Apr 09, 2013 | 10.14 | 10.18 | 10.04 | 10.07 | 61,437 | +0.02(+0.16%) |
Apr 08, 2013 | 10.19 | 10.19 | 10.03 | 10.06 | 14,645 | -0.08(-0.79%) |
Apr 05, 2013 | 10.10 | 10.18 | 10.02 | 10.14 | 86,659 | -0.04(-0.39%) |
Apr 04, 2013 | 10.26 | 10.28 | 10.10 | 10.18 | 33,699 | -0.05(-0.47%) |
Apr 03, 2013 | 10.32 | 10.38 | 9.961 | 10.22 | 58,034 | -0.08(-0.77%) |
Apr 02, 2013 | 10.34 | 10.38 | 10.25 | 10.30 | 48,325 | -0.04(-0.38%) |
Apr 01, 2013 | 10.49 | 10.49 | 10.18 | 10.34 | 23,738 | -0.12(-1.14%) |
Mar 28, 2013 | 10.10 | 10.57 | 10.10 | 10.46 | 84,862 | +0.31(+3.04%) |
Mar 27, 2013 | 10.12 | 10.18 | 10.02 | 10.15 | 118,927 | +0.02(+0.17%) |
Mar 26, 2013 | 10.14 | 10.30 | 10.08 | 10.14 | 45,127 | +0.02(+0.24%) |
Mar 25, 2013 | 10.32 | 10.32 | 10.10 | 10.11 | 38,838 | -0.21(-2.00%) |
Mar 22, 2013 | 10.28 | 10.32 | 10.15 | 10.32 | 68,716 | +0.12(+1.13%) |
Mar 21, 2013 | 10.26 | 10.26 | 9.635 | 10.20 | 93,350 | -0.11(-1.04%) |
Mar 20, 2013 | 10.06 | 10.34 | 9.958 | 10.31 | 144,690 | +0.21(+2.13%) |
Mar 19, 2013 | 10.06 | 10.17 | 9.866 | 10.10 | 162,721 | +0.08(+0.79%) |
Mar 18, 2013 | 9.921 | 10.25 | 9.914 | 10.02 | 113,504 | +0.10(+1.04%) |
Mar 15, 2013 | 10.02 | 10.08 | 9.786 | 9.914 | 43,731 | -0.06(-0.64%) |
Mar 14, 2013 | 10.18 | 10.20 | 9.866 | 9.977 | 160,238 | -0.24(-2.34%) |
Mar 13, 2013 | 10.26 | 10.32 | 10.18 | 10.22 | 22,406 | -0.08(-0.77%) |
Mar 12, 2013 | 10.51 | 10.57 | 10.28 | 10.30 | 39,634 | -0.25(-2.41%) |
Mar 11, 2013 | 10.26 | 10.57 | 10.18 | 10.55 | 129,849 | +0.26(+2.55%) |
Mar 08, 2013 | 10.13 | 10.38 | 10.08 | 10.29 | 169,283 | +0.20(+1.98%) |
Mar 07, 2013 | 9.882 | 10.13 | 9.794 | 10.09 | 79,362 | +0.25(+2.58%) |
Mar 06, 2013 | 9.866 | 9.882 | 9.707 | 9.834 | 47,093 | -0.03(-0.32%) |
Mar 05, 2013 | 9.720 | 9.929 | 9.643 | 9.866 | 128,585 | +0.15(+1.51%) |
Mar 04, 2013 | 9.396 | 9.731 | 9.396 | 9.719 | 52,226 | +0.26(+2.73%) |
Mar 01, 2013 | 9.325 | 9.559 | 9.309 | 9.460 | 72,722 | -0.06(-0.67%) |
Feb 28, 2013 | 9.508 | 9.548 | 9.468 | 9.524 | 78,434 | +0.04(+0.42%) |
Feb 27, 2013 | 9.508 | 9.548 | 9.428 | 9.484 | 60,723 | -0.02(-0.25%) |
Feb 26, 2013 | 9.524 | 9.555 | 9.468 | 9.508 | 122,047 | -0.02(-0.17%) |
Feb 25, 2013 | 9.595 | 9.643 | 9.317 | 9.524 | 74,273 | -0.07(-0.75%) |
Feb 22, 2013 | 9.571 | 9.707 | 9.508 | 9.595 | 65,919 | +0.05(+0.50%) |
Feb 21, 2013 | 9.567 | 9.619 | 9.452 | 9.548 | 71,184 | +0.02(+0.17%) |
Feb 20, 2013 | 9.659 | 9.699 | 9.492 | 9.532 | 94,705 | -0.09(-0.91%) |
Feb 19, 2013 | 9.349 | 9.627 | 9.349 | 9.619 | 196,363 | +0.28(+2.98%) |
Feb 15, 2013 | 9.309 | 9.428 | 9.174 | 9.341 | 107,415 | +0.00(+0.00%) |
Feb 14, 2013 | 9.022 | 9.349 | 9.014 | 9.341 | 104,232 | +0.33(+3.62%) |
Feb 13, 2013 | 8.983 | 9.070 | 8.808 | 9.014 | 61,650 | -0.02(-0.18%) |
Feb 12, 2013 | 8.895 | 9.070 | 8.784 | 9.030 | 161,221 | +0.13(+1.43%) |
Feb 11, 2013 | 9.054 | 9.054 | 8.752 | 8.903 | 147,458 | -0.17(-1.84%) |
Feb 08, 2013 | 8.752 | 9.070 | 8.752 | 9.070 | 222,709 | +0.33(+3.73%) |
Feb 07, 2013 | 8.760 | 8.792 | 8.442 | 8.744 | 390,055 | -0.08(-0.90%) |
Feb 06, 2013 | 8.935 | 9.022 | 8.553 | 8.824 | 195,314 | -0.52(-5.54%) |
Feb 04, 2013 | 9.341 | 9.349 | 9.150 | 9.341 | 119,582 | -0.01(-0.09%) |