Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.750 | 9.830 | 9.600 | 9.620 | 0 | -0.13(-1.33%) |
Apr 29, 2013 | 9.610 | 9.790 | 9.600 | 9.750 | 12,019 | +0.21(+2.20%) |
Apr 26, 2013 | 9.210 | 9.750 | 9.280 | 9.540 | 14,351 | +0.26(+2.80%) |
Apr 25, 2013 | 9.750 | 9.750 | 9.210 | 9.280 | 16,181 | -0.42(-4.33%) |
Apr 24, 2013 | 9.740 | 9.870 | 9.660 | 9.700 | 0 | -0.05(-0.51%) |
Apr 23, 2013 | 9.750 | 9.750 | 9.740 | 9.750 | 19,855 | +0.02(+0.21%) |
Apr 22, 2013 | 9.940 | 9.950 | 9.660 | 9.730 | 11,790 | -0.05(-0.51%) |
Apr 19, 2013 | 9.750 | 9.880 | 9.570 | 9.780 | 10,700 | +0.03(+0.31%) |
Apr 18, 2013 | 9.990 | 9.990 | 9.510 | 9.750 | 12,199 | -0.25(-2.50%) |
Apr 17, 2013 | 9.710 | 10.00 | 9.260 | 10.00 | 36,557 | +0.11(+1.11%) |
Apr 16, 2013 | 9.700 | 9.990 | 9.700 | 9.890 | 5,341 | -0.02(-0.20%) |
Apr 15, 2013 | 9.810 | 9.990 | 9.780 | 9.910 | 5,282 | -0.09(-0.90%) |
Apr 12, 2013 | 9.980 | 10.00 | 9.910 | 10.00 | 5,025 | +0.07(+0.70%) |
Apr 11, 2013 | 9.890 | 10.06 | 9.850 | 9.930 | 16,604 | +0.07(+0.71%) |
Apr 10, 2013 | 10.07 | 10.10 | 9.600 | 9.860 | 20,483 | +0.03(+0.31%) |
Apr 09, 2013 | 9.610 | 10.09 | 9.260 | 9.830 | 9,720 | -0.03(-0.30%) |
Apr 08, 2013 | 10.05 | 10.08 | 9.850 | 9.860 | 8,400 | -0.14(-1.40%) |
Apr 05, 2013 | 9.930 | 10.18 | 9.930 | 10.00 | 6,643 | +0.01(+0.10%) |
Apr 04, 2013 | 9.930 | 10.27 | 9.930 | 9.990 | 13,331 | +0.01(+0.10%) |
Apr 03, 2013 | 10.06 | 10.20 | 9.800 | 9.980 | 17,080 | -0.12(-1.19%) |
Apr 02, 2013 | 9.950 | 10.10 | 9.900 | 10.10 | 16,315 | +0.11(+1.10%) |
Apr 01, 2013 | 9.770 | 10.01 | 9.770 | 9.990 | 171,647 | +0.19(+1.94%) |
Mar 28, 2013 | 9.870 | 10.10 | 9.700 | 9.800 | 27,690 | -0.05(-0.51%) |
Mar 27, 2013 | 9.830 | 9.980 | 9.810 | 9.850 | 18,734 | -0.10(-1.01%) |
Mar 26, 2013 | 10.23 | 10.23 | 9.810 | 9.950 | 14,169 | +0.01(+0.10%) |
Mar 25, 2013 | 9.900 | 9.950 | 9.750 | 9.940 | 9,318 | +0.05(+0.51%) |
Mar 22, 2013 | 9.896 | 9.900 | 9.380 | 9.890 | 13,989 | +0.00(+0.00%) |
Mar 21, 2013 | 9.840 | 9.940 | 9.770 | 9.890 | 6,251 | +0.05(+0.51%) |
Mar 20, 2013 | 9.750 | 9.920 | 9.750 | 9.840 | 12,177 | -0.03(-0.30%) |
Mar 19, 2013 | 9.960 | 9.960 | 9.740 | 9.870 | 6,852 | +0.15(+1.54%) |
Mar 18, 2013 | 9.950 | 9.950 | 9.720 | 9.720 | 3,200 | -0.04(-0.41%) |
Mar 15, 2013 | 9.700 | 9.900 | 9.620 | 9.760 | 26,301 | +0.06(+0.62%) |
Mar 14, 2013 | 9.850 | 9.950 | 9.700 | 9.700 | 77,130 | -0.01(-0.10%) |
Mar 13, 2013 | 9.800 | 9.850 | 9.700 | 9.710 | 15,105 | -0.02(-0.21%) |
Mar 12, 2013 | 9.750 | 9.850 | 9.700 | 9.730 | 54,100 | -0.01(-0.10%) |
Mar 11, 2013 | 9.800 | 9.800 | 9.740 | 9.740 | 5,358 | +0.00(+0.00%) |
Mar 08, 2013 | 9.940 | 9.940 | 9.650 | 9.740 | 137,307 | -0.02(-0.15%) |
Mar 07, 2013 | 9.814 | 9.840 | 9.700 | 9.755 | 66,100 | -0.03(-0.36%) |
Mar 06, 2013 | 9.750 | 9.800 | 9.680 | 9.790 | 79,989 | +0.09(+0.93%) |
Mar 05, 2013 | 9.360 | 9.880 | 9.360 | 9.700 | 105,100 | +0.40(+4.30%) |
Mar 04, 2013 | 9.940 | 9.950 | 9.300 | 9.300 | 6,172 | -0.45(-4.62%) |
Mar 01, 2013 | 9.890 | 9.920 | 9.740 | 9.750 | 8,639 | +0.00(+0.00%) |
Feb 28, 2013 | 9.650 | 9.800 | 9.650 | 9.750 | 7,900 | -0.15(-1.52%) |
Feb 27, 2013 | 9.900 | 9.940 | 9.800 | 9.900 | 25,204 | -0.02(-0.20%) |
Feb 26, 2013 | 9.950 | 9.950 | 9.840 | 9.920 | 25,179 | -0.01(-0.10%) |
Feb 22, 2013 | 9.840 | 9.980 | 9.680 | 9.930 | 60,012 | +0.07(+0.71%) |
Feb 21, 2013 | 9.970 | 9.970 | 9.830 | 9.860 | 4,169 | -0.09(-0.90%) |
Feb 20, 2013 | 9.950 | 9.950 | 9.840 | 9.950 | 24,894 | +0.01(+0.10%) |
Feb 19, 2013 | 10.00 | 10.10 | 9.740 | 9.940 | 10,800 | +0.00(+0.00%) |
Feb 15, 2013 | 9.940 | 9.950 | 9.930 | 9.940 | 2,729 | -0.01(-0.10%) |
Feb 14, 2013 | 9.880 | 10.05 | 9.860 | 9.950 | 16,050 | +0.19(+1.95%) |
Feb 13, 2013 | 9.890 | 10.00 | 9.750 | 9.760 | 19,450 | -0.02(-0.20%) |
Feb 12, 2013 | 10.00 | 10.00 | 9.750 | 9.780 | 30,323 | -0.17(-1.71%) |
Feb 11, 2013 | 10.00 | 10.00 | 9.920 | 9.950 | 14,990 | +0.00(+0.00%) |
Feb 08, 2013 | 9.830 | 10.12 | 9.750 | 9.950 | 19,097 | +0.02(+0.20%) |
Feb 07, 2013 | 9.870 | 10.03 | 9.850 | 9.930 | 33,862 | +0.12(+1.22%) |
Feb 06, 2013 | 9.940 | 10.04 | 9.700 | 9.810 | 526,822 | +0.88(+9.85%) |
Feb 04, 2013 | 9.500 | 9.750 | 8.110 | 8.930 | 618,473 | -0.57(-6.00%) |