Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.00 | 10.07 | 10.00 | 10.03 | 2,405,406 | +0.05(+0.49%) |
Apr 29, 2013 | 10.08 | 10.13 | 9.967 | 9.986 | 2,180,250 | -0.05(-0.49%) |
Apr 26, 2013 | 10.08 | 10.15 | 10.03 | 10.03 | 606,080 | -0.11(-1.11%) |
Apr 25, 2013 | 10.17 | 10.21 | 10.03 | 10.15 | 1,417,537 | -0.07(-0.66%) |
Apr 24, 2013 | 10.14 | 10.24 | 10.07 | 10.22 | 533,452 | +0.15(+1.53%) |
Apr 23, 2013 | 9.865 | 10.15 | 9.835 | 10.06 | 886,392 | +0.23(+2.30%) |
Apr 22, 2013 | 9.790 | 9.914 | 9.779 | 9.835 | 1,769,372 | -0.17(-1.69%) |
Apr 19, 2013 | 10.03 | 10.08 | 9.952 | 10.00 | 898,315 | +0.03(+0.30%) |
Apr 18, 2013 | 9.828 | 10.01 | 9.797 | 9.974 | 1,440,629 | +0.29(+2.99%) |
Apr 17, 2013 | 9.760 | 9.794 | 9.545 | 9.685 | 915,735 | -0.09(-0.92%) |
Apr 16, 2013 | 9.639 | 9.797 | 9.624 | 9.775 | 1,038,311 | +0.16(+1.68%) |
Apr 15, 2013 | 9.722 | 9.843 | 9.590 | 9.613 | 1,451,111 | -0.24(-2.44%) |
Apr 12, 2013 | 9.843 | 9.899 | 9.718 | 9.854 | 907,963 | +0.01(+0.08%) |
Apr 11, 2013 | 9.873 | 9.899 | 9.771 | 9.846 | 563,648 | -0.02(-0.19%) |
Apr 10, 2013 | 9.703 | 9.899 | 9.703 | 9.865 | 940,535 | +0.19(+1.94%) |
Apr 09, 2013 | 9.560 | 9.749 | 9.538 | 9.677 | 885,685 | +0.22(+2.31%) |
Apr 08, 2013 | 9.508 | 9.511 | 9.359 | 9.459 | 1,118,251 | -0.02(-0.24%) |
Apr 05, 2013 | 9.402 | 9.504 | 9.342 | 9.481 | 900,425 | -0.01(-0.08%) |
Apr 04, 2013 | 9.557 | 9.560 | 9.440 | 9.489 | 775,020 | -0.04(-0.39%) |
Apr 03, 2013 | 9.542 | 9.594 | 9.493 | 9.527 | 1,114,395 | -0.06(-0.59%) |
Apr 02, 2013 | 9.575 | 9.651 | 9.489 | 9.583 | 1,042,949 | +0.06(+0.67%) |
Apr 01, 2013 | 9.549 | 9.549 | 9.459 | 9.519 | 408,002 | -0.03(-0.32%) |
Mar 28, 2013 | 9.466 | 9.568 | 9.444 | 9.549 | 1,848,533 | +0.08(+0.79%) |
Mar 27, 2013 | 9.353 | 9.493 | 9.312 | 9.474 | 513,096 | +0.09(+0.96%) |
Mar 26, 2013 | 9.306 | 9.432 | 9.306 | 9.384 | 527,841 | +0.04(+0.44%) |
Mar 25, 2013 | 9.293 | 9.414 | 9.267 | 9.342 | 1,043,601 | +0.02(+0.24%) |
Mar 22, 2013 | 9.335 | 9.366 | 9.267 | 9.320 | 861,711 | -0.06(-0.60%) |
Mar 21, 2013 | 9.493 | 9.542 | 9.353 | 9.376 | 2,027,344 | -0.13(-1.39%) |
Mar 20, 2013 | 9.528 | 9.560 | 9.466 | 9.508 | 1,142,236 | -0.04(-0.39%) |
Mar 19, 2013 | 9.568 | 9.602 | 9.481 | 9.545 | 772,974 | +0.03(+0.32%) |
Mar 18, 2013 | 9.448 | 9.549 | 9.406 | 9.515 | 1,013,905 | +0.03(+0.36%) |
Mar 15, 2013 | 9.523 | 9.523 | 9.417 | 9.481 | 593,251 | -0.03(-0.32%) |
Mar 14, 2013 | 9.568 | 9.602 | 9.489 | 9.511 | 428,746 | -0.06(-0.59%) |
Mar 13, 2013 | 9.677 | 9.677 | 9.523 | 9.568 | 1,043,292 | -0.02(-0.16%) |
Mar 12, 2013 | 9.369 | 9.666 | 9.342 | 9.583 | 963,347 | +0.17(+1.76%) |
Mar 11, 2013 | 9.606 | 9.606 | 9.380 | 9.417 | 828,536 | -0.15(-1.57%) |
Mar 08, 2013 | 9.606 | 9.647 | 9.538 | 9.568 | 1,037,764 | +0.06(+0.59%) |
Mar 07, 2013 | 9.658 | 9.658 | 9.436 | 9.511 | 1,389,851 | -0.12(-1.25%) |
Mar 06, 2013 | 9.741 | 9.752 | 9.579 | 9.632 | 1,179,334 | -0.08(-0.85%) |
Mar 05, 2013 | 9.752 | 9.782 | 9.700 | 9.715 | 1,644,116 | +0.05(+0.51%) |
Mar 04, 2013 | 9.658 | 9.692 | 9.583 | 9.666 | 2,085,006 | +0.02(+0.19%) |
Mar 01, 2013 | 9.621 | 9.658 | 9.579 | 9.647 | 1,368,625 | -0.13(-1.35%) |
Feb 28, 2013 | 9.760 | 9.779 | 9.673 | 9.779 | 1,396,253 | +0.09(+0.96%) |
Feb 27, 2013 | 9.723 | 9.738 | 9.660 | 9.686 | 751,159 | +0.07(+0.77%) |
Feb 26, 2013 | 9.660 | 9.708 | 9.511 | 9.611 | 1,280,509 | -0.09(-0.88%) |
Feb 25, 2013 | 9.853 | 9.879 | 9.693 | 9.697 | 1,094,683 | -0.19(-1.95%) |
Feb 22, 2013 | 9.857 | 9.927 | 9.775 | 9.890 | 1,089,039 | +0.04(+0.41%) |
Feb 21, 2013 | 9.793 | 9.931 | 9.693 | 9.849 | 1,756,997 | +0.30(+3.15%) |
Feb 20, 2013 | 9.463 | 9.574 | 9.459 | 9.548 | 1,221,565 | +0.20(+2.15%) |
Feb 19, 2013 | 9.322 | 9.385 | 9.307 | 9.348 | 540,489 | +0.05(+0.52%) |
Feb 15, 2013 | 9.344 | 9.426 | 9.296 | 9.300 | 978,903 | -0.14(-1.49%) |
Feb 14, 2013 | 9.314 | 9.444 | 9.281 | 9.441 | 1,146,416 | +0.09(+0.95%) |
Feb 13, 2013 | 9.151 | 9.366 | 9.129 | 9.351 | 989,434 | +0.26(+2.90%) |
Feb 12, 2013 | 9.140 | 9.140 | 9.047 | 9.088 | 203,300 | -0.01(-0.08%) |
Feb 11, 2013 | 9.236 | 9.270 | 9.054 | 9.095 | 244,489 | -0.13(-1.37%) |
Feb 08, 2013 | 9.118 | 9.296 | 9.084 | 9.222 | 1,048,421 | +0.12(+1.35%) |
Feb 07, 2013 | 9.073 | 9.144 | 8.962 | 9.099 | 706,852 | +0.14(+1.53%) |
Feb 06, 2013 | 8.884 | 9.032 | 8.813 | 8.962 | 1,325,664 | +0.04(+0.42%) |
Feb 04, 2013 | 9.028 | 9.028 | 8.910 | 8.924 | 594,581 | -0.16(-1.72%) |