Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.950 | 10.34 | 9.910 | 10.26 | 912,976 | +0.26(+2.60%) |
Apr 29, 2013 | 9.910 | 10.03 | 9.890 | 10.00 | 471,260 | +0.09(+0.91%) |
Apr 26, 2013 | 9.790 | 9.990 | 9.720 | 9.910 | 532,708 | +0.14(+1.43%) |
Apr 25, 2013 | 9.950 | 10.01 | 9.710 | 9.770 | 456,968 | -0.17(-1.71%) |
Apr 24, 2013 | 9.960 | 9.970 | 9.860 | 9.940 | 267,856 | +0.01(+0.10%) |
Apr 23, 2013 | 9.800 | 10.05 | 9.710 | 9.930 | 903,963 | +0.18(+1.85%) |
Apr 22, 2013 | 9.550 | 9.780 | 9.360 | 9.750 | 640,796 | +0.25(+2.63%) |
Apr 19, 2013 | 9.370 | 9.610 | 9.300 | 9.500 | 510,501 | +0.20(+2.15%) |
Apr 18, 2013 | 9.570 | 9.610 | 9.200 | 9.300 | 669,289 | -0.23(-2.41%) |
Apr 17, 2013 | 9.680 | 9.840 | 9.420 | 9.530 | 1,017,399 | -0.27(-2.76%) |
Apr 16, 2013 | 9.370 | 9.845 | 9.355 | 9.800 | 802,738 | +0.56(+6.06%) |
Apr 15, 2013 | 9.650 | 9.760 | 9.218 | 9.240 | 997,901 | -0.44(-4.55%) |
Apr 12, 2013 | 9.940 | 9.980 | 9.660 | 9.680 | 1,034,711 | -0.28(-2.81%) |
Apr 11, 2013 | 9.840 | 10.08 | 9.820 | 9.960 | 1,039,807 | +0.06(+0.61%) |
Apr 10, 2013 | 9.840 | 9.960 | 9.760 | 9.900 | 802,914 | +0.13(+1.33%) |
Apr 09, 2013 | 9.540 | 9.780 | 9.480 | 9.770 | 709,771 | +0.26(+2.73%) |
Apr 08, 2013 | 9.420 | 9.550 | 9.350 | 9.510 | 816,894 | +0.10(+1.06%) |
Apr 05, 2013 | 9.280 | 9.440 | 9.200 | 9.410 | 535,731 | -0.02(-0.21%) |
Apr 04, 2013 | 9.460 | 9.480 | 9.210 | 9.430 | 558,053 | +0.03(+0.32%) |
Apr 03, 2013 | 9.500 | 9.550 | 9.320 | 9.400 | 904,589 | -0.06(-0.63%) |
Apr 02, 2013 | 9.350 | 9.475 | 9.265 | 9.460 | 770,556 | +0.12(+1.28%) |
Apr 01, 2013 | 9.410 | 9.460 | 9.260 | 9.340 | 940,301 | -0.01(-0.11%) |
Mar 28, 2013 | 9.340 | 9.400 | 9.270 | 9.350 | 985,555 | +0.06(+0.65%) |
Mar 27, 2013 | 9.590 | 9.590 | 9.250 | 9.290 | 1,624,090 | -0.35(-3.63%) |
Mar 26, 2013 | 9.520 | 9.700 | 9.450 | 9.640 | 972,843 | +0.19(+2.01%) |
Mar 25, 2013 | 9.610 | 9.680 | 9.380 | 9.450 | 3,826,850 | -0.07(-0.74%) |
Mar 22, 2013 | 9.440 | 9.650 | 9.440 | 9.520 | 1,014,907 | +0.06(+0.63%) |
Mar 21, 2013 | 9.620 | 9.750 | 9.440 | 9.460 | 1,122,219 | -0.18(-1.87%) |
Mar 20, 2013 | 9.900 | 9.930 | 9.550 | 9.640 | 1,477,289 | -0.14(-1.43%) |
Mar 19, 2013 | 9.800 | 9.860 | 9.540 | 9.780 | 1,942,256 | +0.03(+0.31%) |
Mar 18, 2013 | 9.640 | 9.780 | 9.520 | 9.750 | 2,902,126 | +0.06(+0.62%) |
Mar 15, 2013 | 9.730 | 9.790 | 9.540 | 9.690 | 1,034,339 | +0.01(+0.10%) |
Mar 14, 2013 | 9.440 | 9.710 | 9.405 | 9.680 | 1,026,497 | +0.30(+3.20%) |
Mar 13, 2013 | 9.370 | 9.420 | 9.250 | 9.380 | 842,465 | +0.06(+0.64%) |
Mar 12, 2013 | 9.400 | 9.500 | 9.210 | 9.320 | 594,624 | -0.05(-0.53%) |
Mar 11, 2013 | 9.400 | 9.480 | 9.300 | 9.370 | 843,473 | -0.03(-0.32%) |
Mar 08, 2013 | 9.470 | 9.497 | 9.285 | 9.400 | 794,437 | +0.01(+0.11%) |
Mar 07, 2013 | 9.430 | 9.540 | 9.330 | 9.390 | 839,929 | +0.01(+0.11%) |
Mar 06, 2013 | 9.460 | 9.550 | 9.290 | 9.380 | 745,424 | -0.07(-0.74%) |
Mar 05, 2013 | 9.460 | 9.550 | 9.310 | 9.450 | 1,181,772 | +0.15(+1.61%) |
Mar 04, 2013 | 9.160 | 9.380 | 9.060 | 9.300 | 1,689,599 | +0.22(+2.42%) |
Mar 01, 2013 | 9.130 | 9.200 | 8.910 | 9.080 | 1,135,266 | -0.05(-0.55%) |
Feb 28, 2013 | 9.060 | 9.200 | 8.990 | 9.130 | 1,835,535 | -0.01(-0.11%) |
Feb 27, 2013 | 9.100 | 9.200 | 9.000 | 9.140 | 1,615,714 | +0.08(+0.88%) |
Feb 26, 2013 | 8.950 | 9.090 | 8.800 | 9.060 | 1,014,432 | +0.17(+1.91%) |
Feb 22, 2013 | 9.070 | 9.140 | 8.815 | 8.890 | 1,337,119 | +0.06(+0.68%) |
Feb 21, 2013 | 9.070 | 9.150 | 8.730 | 8.830 | 2,004,905 | -0.24(-2.65%) |
Feb 20, 2013 | 9.360 | 9.410 | 9.040 | 9.070 | 2,995,038 | -0.23(-2.47%) |
Feb 19, 2013 | 9.640 | 9.730 | 9.240 | 9.300 | 2,475,601 | -0.15(-1.59%) |
Feb 15, 2013 | 9.790 | 9.830 | 9.400 | 9.450 | 1,688,072 | -0.11(-1.15%) |
Feb 14, 2013 | 9.770 | 9.820 | 9.545 | 9.560 | 2,079,436 | -0.81(-7.81%) |
Feb 13, 2013 | 10.54 | 10.57 | 10.10 | 10.37 | 2,848,151 | -0.10(-0.96%) |
Feb 12, 2013 | 10.59 | 10.62 | 10.38 | 10.47 | 2,231,719 | -0.09(-0.85%) |
Feb 11, 2013 | 10.63 | 10.63 | 10.40 | 10.56 | 2,159,577 | +0.17(+1.64%) |
Feb 08, 2013 | 10.64 | 10.65 | 10.22 | 10.39 | 1,963,833 | -0.11(-1.05%) |
Feb 07, 2013 | 10.87 | 10.87 | 10.03 | 10.50 | 8,526,332 | -0.22(-2.05%) |
Feb 06, 2013 | 10.60 | 10.75 | 10.48 | 10.72 | 1,508,004 | +0.54(+5.30%) |
Feb 04, 2013 | 9.980 | 10.21 | 9.840 | 10.18 | 1,151,912 | +0.08(+0.79%) |