Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.850 | 9.940 | 9.710 | 9.940 | 26,029 | +0.10(+1.02%) |
Apr 29, 2013 | 9.880 | 10.00 | 9.770 | 9.840 | 30,953 | +0.04(+0.41%) |
Apr 26, 2013 | 9.830 | 9.900 | 9.720 | 9.800 | 26,960 | -0.04(-0.41%) |
Apr 25, 2013 | 9.760 | 9.980 | 9.760 | 9.840 | 24,029 | +0.07(+0.72%) |
Apr 24, 2013 | 9.930 | 9.990 | 9.710 | 9.770 | 9,429 | -0.14(-1.41%) |
Apr 23, 2013 | 9.800 | 9.950 | 9.700 | 9.910 | 23,748 | +0.18(+1.85%) |
Apr 22, 2013 | 9.700 | 9.840 | 9.700 | 9.730 | 35,434 | +0.01(+0.10%) |
Apr 19, 2013 | 9.690 | 9.850 | 9.650 | 9.720 | 21,033 | +0.01(+0.10%) |
Apr 18, 2013 | 9.850 | 10.05 | 9.650 | 9.710 | 33,716 | -0.12(-1.22%) |
Apr 17, 2013 | 10.13 | 10.13 | 9.610 | 9.830 | 90,954 | -0.37(-3.63%) |
Apr 16, 2013 | 9.870 | 10.26 | 9.810 | 10.20 | 37,107 | +0.39(+3.98%) |
Apr 15, 2013 | 10.06 | 10.06 | 9.630 | 9.810 | 131,771 | -0.20(-2.00%) |
Apr 12, 2013 | 10.22 | 10.29 | 9.960 | 10.01 | 44,641 | -0.22(-2.15%) |
Apr 11, 2013 | 10.20 | 10.30 | 9.870 | 10.23 | 386,160 | -0.08(-0.78%) |
Apr 10, 2013 | 9.940 | 10.45 | 9.920 | 10.31 | 74,341 | +0.31(+3.10%) |
Apr 09, 2013 | 9.950 | 10.14 | 9.930 | 10.00 | 10,548 | +0.03(+0.30%) |
Apr 08, 2013 | 10.10 | 10.10 | 9.910 | 9.970 | 31,763 | -0.11(-1.09%) |
Apr 05, 2013 | 9.770 | 10.16 | 9.770 | 10.08 | 31,507 | +0.10(+1.00%) |
Apr 04, 2013 | 9.950 | 9.995 | 9.800 | 9.980 | 48,705 | +0.14(+1.42%) |
Apr 03, 2013 | 9.780 | 9.950 | 9.740 | 9.840 | 57,286 | -0.03(-0.30%) |
Apr 02, 2013 | 9.750 | 10.00 | 9.611 | 9.870 | 40,149 | +0.10(+1.02%) |
Apr 01, 2013 | 10.14 | 10.14 | 9.740 | 9.770 | 70,647 | -0.38(-3.74%) |
Mar 28, 2013 | 10.31 | 10.31 | 10.06 | 10.15 | 111,954 | -0.09(-0.88%) |
Mar 27, 2013 | 10.33 | 10.48 | 10.21 | 10.24 | 44,499 | -0.14(-1.35%) |
Mar 26, 2013 | 10.37 | 10.40 | 10.27 | 10.38 | 33,840 | +0.10(+0.97%) |
Mar 25, 2013 | 10.25 | 10.35 | 10.23 | 10.28 | 59,311 | +0.07(+0.69%) |
Mar 22, 2013 | 10.21 | 10.25 | 10.14 | 10.21 | 20,886 | +0.09(+0.89%) |
Mar 21, 2013 | 9.920 | 10.25 | 9.920 | 10.12 | 19,227 | +0.07(+0.70%) |
Mar 20, 2013 | 10.11 | 10.28 | 9.940 | 10.05 | 20,686 | +0.02(+0.20%) |
Mar 19, 2013 | 10.24 | 10.29 | 10.00 | 10.03 | 44,822 | -0.19(-1.86%) |
Mar 18, 2013 | 10.23 | 10.29 | 10.15 | 10.22 | 79,384 | +0.03(+0.29%) |
Mar 15, 2013 | 10.14 | 10.20 | 10.11 | 10.19 | 105,365 | +0.07(+0.69%) |
Mar 14, 2013 | 10.05 | 10.15 | 10.00 | 10.12 | 49,009 | +0.05(+0.50%) |
Mar 13, 2013 | 9.970 | 10.09 | 9.960 | 10.07 | 30,567 | +0.06(+0.60%) |
Mar 12, 2013 | 10.00 | 10.09 | 9.950 | 10.01 | 34,584 | -0.02(-0.20%) |
Mar 11, 2013 | 10.03 | 10.10 | 10.00 | 10.03 | 23,914 | -0.02(-0.20%) |
Mar 08, 2013 | 10.00 | 10.10 | 9.900 | 10.05 | 84,744 | +0.09(+0.90%) |
Mar 07, 2013 | 9.770 | 10.05 | 9.770 | 9.960 | 49,120 | +0.17(+1.74%) |
Mar 06, 2013 | 9.910 | 9.950 | 9.680 | 9.790 | 34,951 | -0.13(-1.31%) |
Mar 05, 2013 | 10.10 | 10.14 | 9.760 | 9.920 | 76,483 | -0.18(-1.78%) |
Mar 04, 2013 | 10.16 | 10.34 | 10.01 | 10.10 | 106,875 | -0.11(-1.08%) |
Mar 01, 2013 | 10.15 | 10.34 | 10.10 | 10.21 | 131,157 | -0.04(-0.39%) |
Feb 28, 2013 | 10.17 | 10.36 | 10.17 | 10.25 | 65,756 | +0.03(+0.29%) |
Feb 27, 2013 | 9.950 | 10.40 | 9.950 | 10.22 | 67,353 | +0.26(+2.61%) |
Feb 26, 2013 | 9.920 | 10.04 | 9.820 | 9.960 | 57,330 | -0.39(-3.77%) |
Feb 22, 2013 | 10.22 | 10.40 | 10.15 | 10.35 | 30,329 | +0.19(+1.87%) |
Feb 21, 2013 | 10.30 | 10.43 | 9.803 | 10.16 | 101,063 | -0.22(-2.12%) |
Feb 20, 2013 | 10.47 | 10.60 | 10.38 | 10.38 | 53,174 | -0.09(-0.86%) |
Feb 19, 2013 | 10.54 | 10.74 | 10.28 | 10.47 | 73,533 | -0.07(-0.66%) |
Feb 15, 2013 | 10.91 | 10.91 | 10.50 | 10.54 | 53,992 | -0.32(-2.95%) |
Feb 14, 2013 | 10.86 | 10.90 | 10.73 | 10.86 | 24,765 | -0.12(-1.09%) |
Feb 13, 2013 | 11.01 | 11.09 | 10.85 | 10.98 | 44,708 | -0.04(-0.36%) |
Feb 12, 2013 | 10.77 | 11.06 | 10.77 | 11.02 | 120,622 | +0.20(+1.85%) |
Feb 11, 2013 | 10.81 | 10.90 | 10.70 | 10.82 | 111,478 | +0.05(+0.46%) |
Feb 08, 2013 | 10.54 | 10.89 | 10.54 | 10.77 | 80,817 | +0.20(+1.89%) |
Feb 07, 2013 | 10.00 | 10.65 | 9.750 | 10.57 | 187,459 | +0.33(+3.22%) |
Feb 06, 2013 | 9.730 | 10.38 | 9.710 | 10.24 | 112,309 | +0.72(+7.56%) |
Feb 04, 2013 | 9.500 | 9.600 | 9.470 | 9.520 | 69,948 | -0.04(-0.42%) |