Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.613 | 9.729 | 9.572 | 9.722 | 0 | +0.09(+0.92%) |
Apr 29, 2013 | 9.640 | 9.654 | 9.576 | 9.634 | 100,063 | +0.05(+0.57%) |
Apr 26, 2013 | 9.729 | 9.729 | 9.531 | 9.579 | 189,961 | -0.22(-2.23%) |
Apr 25, 2013 | 9.865 | 9.872 | 9.756 | 9.797 | 101,538 | -0.01(-0.14%) |
Apr 24, 2013 | 9.784 | 9.852 | 9.688 | 9.811 | 99,131 | +0.00(+0.00%) |
Apr 23, 2013 | 9.790 | 9.886 | 9.756 | 9.811 | 97,348 | +0.06(+0.63%) |
Apr 22, 2013 | 9.770 | 9.784 | 9.566 | 9.749 | 79,067 | -0.04(-0.42%) |
Apr 19, 2013 | 9.620 | 9.824 | 9.593 | 9.790 | 165,431 | +0.20(+2.13%) |
Apr 18, 2013 | 9.593 | 9.675 | 9.538 | 9.586 | 178,486 | +0.04(+0.43%) |
Apr 17, 2013 | 9.572 | 9.756 | 9.511 | 9.545 | 183,801 | -0.10(-1.06%) |
Apr 16, 2013 | 9.620 | 9.688 | 9.531 | 9.647 | 340,798 | +0.11(+1.14%) |
Apr 15, 2013 | 9.709 | 9.756 | 9.511 | 9.538 | 367,038 | -0.21(-2.17%) |
Apr 12, 2013 | 9.709 | 9.831 | 9.702 | 9.749 | 77,328 | -0.03(-0.28%) |
Apr 11, 2013 | 9.913 | 9.913 | 9.756 | 9.777 | 106,771 | -0.12(-1.17%) |
Apr 10, 2013 | 9.715 | 9.920 | 9.709 | 9.893 | 267,931 | +0.19(+1.97%) |
Apr 09, 2013 | 9.756 | 9.784 | 9.681 | 9.702 | 104,524 | -0.07(-0.70%) |
Apr 08, 2013 | 9.736 | 9.797 | 9.688 | 9.770 | 92,698 | +0.03(+0.35%) |
Apr 05, 2013 | 9.606 | 9.770 | 9.606 | 9.736 | 130,891 | -0.01(-0.14%) |
Apr 04, 2013 | 9.620 | 9.824 | 9.620 | 9.749 | 143,300 | +0.14(+1.49%) |
Apr 03, 2013 | 9.559 | 9.623 | 9.457 | 9.606 | 208,781 | +0.09(+0.93%) |
Apr 02, 2013 | 9.661 | 9.715 | 9.497 | 9.518 | 112,556 | -0.07(-0.71%) |
Apr 01, 2013 | 9.743 | 9.763 | 9.504 | 9.586 | 233,723 | -0.20(-2.02%) |
Mar 28, 2013 | 9.763 | 9.831 | 9.709 | 9.784 | 124,878 | +0.07(+0.70%) |
Mar 27, 2013 | 9.756 | 9.811 | 9.688 | 9.715 | 149,882 | -0.12(-1.18%) |
Mar 26, 2013 | 9.715 | 9.872 | 9.627 | 9.831 | 416,195 | +0.18(+1.83%) |
Mar 25, 2013 | 9.790 | 9.879 | 9.545 | 9.654 | 493,262 | -0.16(-1.60%) |
Mar 22, 2013 | 9.995 | 9.995 | 9.749 | 9.811 | 296,024 | -0.13(-1.30%) |
Mar 21, 2013 | 9.974 | 10.18 | 9.940 | 9.940 | 102,610 | -0.10(-1.02%) |
Mar 20, 2013 | 10.04 | 10.05 | 9.927 | 10.04 | 137,502 | +0.08(+0.82%) |
Mar 19, 2013 | 9.906 | 10.01 | 9.880 | 9.961 | 158,602 | +0.10(+0.97%) |
Mar 18, 2013 | 9.797 | 9.899 | 9.790 | 9.865 | 101,337 | -0.05(-0.48%) |
Mar 15, 2013 | 9.865 | 9.920 | 9.797 | 9.913 | 242,583 | +0.07(+0.69%) |
Mar 14, 2013 | 9.709 | 9.865 | 9.688 | 9.845 | 114,015 | +0.14(+1.40%) |
Mar 13, 2013 | 9.668 | 9.743 | 9.661 | 9.709 | 67,834 | +0.03(+0.35%) |
Mar 12, 2013 | 9.586 | 9.715 | 9.569 | 9.675 | 502,661 | +0.05(+0.57%) |
Mar 11, 2013 | 9.647 | 9.681 | 9.606 | 9.620 | 102,807 | -0.07(-0.77%) |
Mar 08, 2013 | 9.790 | 9.790 | 9.606 | 9.695 | 232,200 | -0.00(-0.04%) |
Mar 07, 2013 | 9.729 | 9.743 | 9.627 | 9.698 | 155,780 | -0.06(-0.59%) |
Mar 06, 2013 | 9.722 | 9.756 | 9.593 | 9.756 | 67,469 | +0.03(+0.35%) |
Mar 05, 2013 | 9.654 | 9.770 | 9.538 | 9.722 | 155,271 | +0.09(+0.92%) |
Mar 04, 2013 | 9.627 | 9.661 | 9.531 | 9.634 | 146,791 | -0.04(-0.42%) |
Mar 01, 2013 | 9.593 | 9.688 | 9.422 | 9.675 | 190,195 | -0.01(-0.07%) |
Feb 28, 2013 | 9.606 | 9.722 | 9.606 | 9.681 | 126,881 | +0.01(+0.07%) |
Feb 27, 2013 | 9.681 | 9.790 | 9.668 | 9.675 | 105,942 | -0.03(-0.35%) |
Feb 26, 2013 | 9.627 | 9.729 | 9.593 | 9.709 | 173,675 | +0.11(+1.14%) |
Feb 25, 2013 | 9.824 | 9.893 | 9.593 | 9.600 | 212,672 | -0.16(-1.67%) |
Feb 22, 2013 | 9.681 | 9.763 | 9.654 | 9.763 | 118,173 | +0.12(+1.20%) |
Feb 21, 2013 | 9.647 | 9.709 | 9.593 | 9.647 | 202,834 | -0.02(-0.21%) |
Feb 20, 2013 | 9.736 | 9.777 | 9.661 | 9.668 | 225,581 | -0.09(-0.91%) |
Feb 19, 2013 | 9.559 | 9.756 | 9.552 | 9.756 | 260,814 | +0.20(+2.14%) |
Feb 15, 2013 | 9.572 | 9.572 | 9.504 | 9.552 | 185,257 | +0.01(+0.14%) |
Feb 14, 2013 | 9.538 | 9.572 | 9.531 | 9.538 | 91,194 | -0.04(-0.43%) |
Feb 13, 2013 | 9.504 | 9.579 | 9.463 | 9.579 | 97,812 | +0.10(+1.08%) |
Feb 12, 2013 | 9.402 | 9.504 | 9.286 | 9.477 | 116,590 | +0.06(+0.65%) |
Feb 11, 2013 | 9.368 | 9.429 | 9.305 | 9.416 | 59,456 | +0.06(+0.66%) |
Feb 08, 2013 | 9.368 | 9.436 | 9.354 | 9.354 | 162,927 | +0.00(+0.00%) |
Feb 07, 2013 | 9.238 | 9.361 | 9.218 | 9.354 | 158,997 | +0.10(+1.03%) |
Feb 06, 2013 | 9.170 | 9.273 | 9.129 | 9.259 | 132,319 | +0.12(+1.30%) |
Feb 04, 2013 | 9.327 | 9.327 | 9.082 | 9.140 | 169,711 | -0.26(-2.75%) |