Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.60 | 10.77 | 10.53 | 10.71 | 716,740 | +0.13(+1.27%) |
Apr 29, 2013 | 10.31 | 10.58 | 10.27 | 10.58 | 568,715 | +0.34(+3.31%) |
Apr 26, 2013 | 10.24 | 10.29 | 10.16 | 10.24 | 160,878 | -0.01(-0.14%) |
Apr 25, 2013 | 10.16 | 10.38 | 10.14 | 10.25 | 270,560 | +0.11(+1.04%) |
Apr 24, 2013 | 10.01 | 10.15 | 9.997 | 10.14 | 255,801 | +0.13(+1.27%) |
Apr 23, 2013 | 9.863 | 10.03 | 9.828 | 10.02 | 183,820 | +0.23(+2.38%) |
Apr 22, 2013 | 9.771 | 9.835 | 9.637 | 9.785 | 237,571 | +0.01(+0.14%) |
Apr 19, 2013 | 9.793 | 9.803 | 9.680 | 9.771 | 176,468 | +0.03(+0.29%) |
Apr 18, 2013 | 9.715 | 9.782 | 9.630 | 9.743 | 339,829 | +0.08(+0.88%) |
Apr 17, 2013 | 9.616 | 9.680 | 9.549 | 9.659 | 372,973 | -0.04(-0.44%) |
Apr 16, 2013 | 9.666 | 9.785 | 9.616 | 9.701 | 296,853 | +0.10(+1.03%) |
Apr 15, 2013 | 9.870 | 9.877 | 9.525 | 9.602 | 713,706 | -0.29(-2.92%) |
Apr 12, 2013 | 9.863 | 9.912 | 9.829 | 9.891 | 266,736 | +0.00(+0.00%) |
Apr 11, 2013 | 9.955 | 10.05 | 9.877 | 9.891 | 327,985 | -0.08(-0.78%) |
Apr 10, 2013 | 9.687 | 10.13 | 9.683 | 9.969 | 750,764 | +0.29(+2.99%) |
Apr 09, 2013 | 9.461 | 9.722 | 9.398 | 9.680 | 504,106 | +0.24(+2.54%) |
Apr 08, 2013 | 9.214 | 9.454 | 9.186 | 9.440 | 269,785 | +0.23(+2.45%) |
Apr 05, 2013 | 9.059 | 9.243 | 8.925 | 9.214 | 374,013 | +0.06(+0.62%) |
Apr 04, 2013 | 9.116 | 9.165 | 9.017 | 9.158 | 359,919 | +0.06(+0.70%) |
Apr 03, 2013 | 9.433 | 9.433 | 9.073 | 9.095 | 521,029 | -0.34(-3.59%) |
Apr 02, 2013 | 9.553 | 9.560 | 9.341 | 9.433 | 274,863 | -0.05(-0.52%) |
Apr 01, 2013 | 9.482 | 9.503 | 9.295 | 9.482 | 352,403 | +0.01(+0.07%) |
Mar 28, 2013 | 9.299 | 9.560 | 9.264 | 9.475 | 480,124 | +0.15(+1.59%) |
Mar 27, 2013 | 9.320 | 9.327 | 9.243 | 9.327 | 339,864 | -0.05(-0.53%) |
Mar 26, 2013 | 9.207 | 9.398 | 9.200 | 9.377 | 375,196 | +0.18(+1.92%) |
Mar 25, 2013 | 9.377 | 9.377 | 9.144 | 9.200 | 236,598 | -0.16(-1.66%) |
Mar 22, 2013 | 9.525 | 9.560 | 9.299 | 9.355 | 204,549 | -0.14(-1.48%) |
Mar 21, 2013 | 9.320 | 9.563 | 9.285 | 9.496 | 278,354 | +0.13(+1.35%) |
Mar 20, 2013 | 9.370 | 9.448 | 9.355 | 9.370 | 272,001 | +0.04(+0.45%) |
Mar 19, 2013 | 9.384 | 9.419 | 9.327 | 9.327 | 389,613 | -0.04(-0.45%) |
Mar 18, 2013 | 9.193 | 9.391 | 9.151 | 9.370 | 327,881 | +0.06(+0.61%) |
Mar 15, 2013 | 8.954 | 9.334 | 8.954 | 9.313 | 981,553 | +0.32(+3.53%) |
Mar 14, 2013 | 8.918 | 9.021 | 8.904 | 8.996 | 599,115 | +0.12(+1.35%) |
Mar 13, 2013 | 8.918 | 8.954 | 8.841 | 8.876 | 356,902 | -0.03(-0.32%) |
Mar 12, 2013 | 8.897 | 8.989 | 8.862 | 8.904 | 316,669 | +0.00(+0.00%) |
Mar 11, 2013 | 8.975 | 8.975 | 8.869 | 8.904 | 424,390 | -0.08(-0.94%) |
Mar 08, 2013 | 8.982 | 9.010 | 8.925 | 8.989 | 406,814 | +0.07(+0.79%) |
Mar 07, 2013 | 8.890 | 8.918 | 8.862 | 8.918 | 315,422 | +0.04(+0.48%) |
Mar 06, 2013 | 8.954 | 8.961 | 8.834 | 8.876 | 327,788 | -0.07(-0.79%) |
Mar 05, 2013 | 8.904 | 8.989 | 8.876 | 8.947 | 436,162 | +0.06(+0.71%) |
Mar 04, 2013 | 8.897 | 8.939 | 8.820 | 8.883 | 358,397 | -0.04(-0.40%) |
Mar 01, 2013 | 8.989 | 9.073 | 8.820 | 8.918 | 644,800 | -0.11(-1.17%) |
Feb 28, 2013 | 9.137 | 9.236 | 8.954 | 9.024 | 521,875 | -0.14(-1.54%) |
Feb 27, 2013 | 9.003 | 9.183 | 9.003 | 9.165 | 442,554 | +0.15(+1.64%) |
Feb 26, 2013 | 9.045 | 9.088 | 8.918 | 9.017 | 1,003,280 | -0.06(-0.62%) |
Feb 22, 2013 | 9.024 | 9.116 | 9.024 | 9.073 | 325,320 | +0.08(+0.86%) |
Feb 21, 2013 | 9.116 | 9.123 | 8.841 | 8.996 | 966,438 | -0.13(-1.47%) |
Feb 20, 2013 | 9.285 | 9.285 | 9.080 | 9.130 | 359,491 | -0.17(-1.82%) |
Feb 19, 2013 | 9.059 | 9.306 | 9.052 | 9.299 | 841,257 | +0.26(+2.89%) |
Feb 15, 2013 | 8.975 | 9.130 | 8.911 | 9.038 | 695,062 | +0.04(+0.47%) |
Feb 14, 2013 | 9.130 | 9.147 | 8.950 | 8.996 | 453,838 | -0.17(-1.85%) |
Feb 13, 2013 | 9.334 | 9.405 | 9.151 | 9.165 | 474,049 | -0.18(-1.89%) |
Feb 12, 2013 | 9.292 | 9.447 | 9.165 | 9.341 | 444,452 | +0.08(+0.84%) |
Feb 11, 2013 | 9.377 | 9.433 | 9.250 | 9.264 | 264,364 | -0.11(-1.20%) |
Feb 08, 2013 | 9.391 | 9.514 | 9.292 | 9.377 | 272,676 | +0.00(+0.00%) |
Feb 07, 2013 | 9.412 | 9.511 | 9.214 | 9.377 | 321,769 | -0.07(-0.75%) |
Feb 06, 2013 | 9.525 | 9.623 | 9.447 | 9.447 | 364,300 | +0.03(+0.30%) |
Feb 04, 2013 | 9.659 | 9.659 | 9.341 | 9.419 | 912,687 | -0.34(-3.47%) |