Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.150 | 9.191 | 9.138 | 9.191 | 26,356 | +0.05(+0.51%) |
Apr 29, 2013 | 9.063 | 9.150 | 9.057 | 9.144 | 21,315 | +0.09(+0.97%) |
Apr 26, 2013 | 9.028 | 9.098 | 8.993 | 9.057 | 46,126 | +0.06(+0.71%) |
Apr 25, 2013 | 9.039 | 9.059 | 8.993 | 8.993 | 42,396 | -0.01(-0.13%) |
Apr 24, 2013 | 9.057 | 9.057 | 8.975 | 9.004 | 29,817 | -0.02(-0.19%) |
Apr 23, 2013 | 8.940 | 9.022 | 8.940 | 9.022 | 35,670 | +0.08(+0.85%) |
Apr 22, 2013 | 8.899 | 8.975 | 8.899 | 8.946 | 35,375 | +0.01(+0.07%) |
Apr 19, 2013 | 9.010 | 9.010 | 8.894 | 8.940 | 63,360 | -0.01(-0.09%) |
Apr 18, 2013 | 8.917 | 8.999 | 8.894 | 8.949 | 48,446 | +0.03(+0.35%) |
Apr 17, 2013 | 8.969 | 8.998 | 8.876 | 8.917 | 95,089 | -0.05(-0.58%) |
Apr 16, 2013 | 9.028 | 9.086 | 8.940 | 8.969 | 62,382 | -0.03(-0.32%) |
Apr 15, 2013 | 8.969 | 8.999 | 8.934 | 8.999 | 29,467 | -0.04(-0.45%) |
Apr 12, 2013 | 9.016 | 9.074 | 9.016 | 9.039 | 24,478 | +0.03(+0.39%) |
Apr 11, 2013 | 8.940 | 9.051 | 8.940 | 9.004 | 39,910 | +0.05(+0.58%) |
Apr 10, 2013 | 9.040 | 9.040 | 8.900 | 8.953 | 80,968 | -0.05(-0.58%) |
Apr 09, 2013 | 8.947 | 9.022 | 8.918 | 9.005 | 42,149 | +0.02(+0.26%) |
Apr 08, 2013 | 8.929 | 9.005 | 8.929 | 8.982 | 52,960 | +0.00(+0.02%) |
Apr 05, 2013 | 8.871 | 8.980 | 8.842 | 8.980 | 117,264 | +0.10(+1.15%) |
Apr 04, 2013 | 8.923 | 8.923 | 8.877 | 8.877 | 79,389 | +0.00(+0.00%) |
Apr 03, 2013 | 8.953 | 8.953 | 8.854 | 8.877 | 48,658 | -0.06(-0.65%) |
Apr 02, 2013 | 8.987 | 8.987 | 8.877 | 8.935 | 64,541 | -0.02(-0.19%) |
Apr 01, 2013 | 8.947 | 8.993 | 8.918 | 8.953 | 32,421 | -0.02(-0.19%) |
Mar 28, 2013 | 8.894 | 8.982 | 8.894 | 8.970 | 34,227 | +0.08(+0.85%) |
Mar 27, 2013 | 9.005 | 9.005 | 8.894 | 8.894 | 20,661 | -0.08(-0.90%) |
Mar 26, 2013 | 9.045 | 9.045 | 8.935 | 8.976 | 36,473 | -0.01(-0.13%) |
Mar 25, 2013 | 9.028 | 9.057 | 8.970 | 8.987 | 45,129 | -0.08(-0.83%) |
Mar 22, 2013 | 9.092 | 9.092 | 9.028 | 9.063 | 26,130 | -0.01(-0.06%) |
Mar 21, 2013 | 9.109 | 9.150 | 9.062 | 9.069 | 19,024 | -0.05(-0.51%) |
Mar 20, 2013 | 8.993 | 9.127 | 8.976 | 9.115 | 61,370 | +0.16(+1.81%) |
Mar 19, 2013 | 8.947 | 9.029 | 8.918 | 8.953 | 42,928 | +0.02(+0.19%) |
Mar 18, 2013 | 8.935 | 9.057 | 8.883 | 8.935 | 46,699 | -0.01(-0.13%) |
Mar 15, 2013 | 8.999 | 9.040 | 8.796 | 8.947 | 123,994 | -0.11(-1.22%) |
Mar 14, 2013 | 9.161 | 9.161 | 9.016 | 9.057 | 55,982 | -0.09(-1.01%) |
Mar 13, 2013 | 9.161 | 9.161 | 9.045 | 9.150 | 48,529 | -0.02(-0.20%) |
Mar 12, 2013 | 9.341 | 9.341 | 9.110 | 9.168 | 95,762 | -0.18(-1.92%) |
Mar 11, 2013 | 9.520 | 9.520 | 9.301 | 9.347 | 85,092 | -0.19(-1.97%) |
Mar 08, 2013 | 9.676 | 9.676 | 9.520 | 9.535 | 24,151 | -0.04(-0.39%) |
Mar 07, 2013 | 9.601 | 9.601 | 9.555 | 9.572 | 35,097 | +0.03(+0.36%) |
Mar 06, 2013 | 9.572 | 9.572 | 9.514 | 9.537 | 18,994 | +0.03(+0.36%) |
Mar 05, 2013 | 9.572 | 9.589 | 9.503 | 9.503 | 38,227 | -0.10(-1.02%) |
Mar 04, 2013 | 9.636 | 9.636 | 9.543 | 9.601 | 19,509 | -0.01(-0.06%) |
Mar 01, 2013 | 9.641 | 9.659 | 9.589 | 9.607 | 19,062 | +0.02(+0.18%) |
Feb 28, 2013 | 9.584 | 9.607 | 9.561 | 9.589 | 25,096 | +0.00(+0.01%) |
Feb 27, 2013 | 9.676 | 9.693 | 9.566 | 9.588 | 44,055 | -0.07(-0.73%) |
Feb 26, 2013 | 9.653 | 9.659 | 9.607 | 9.659 | 8,778 | +0.05(+0.54%) |
Feb 25, 2013 | 9.734 | 9.734 | 9.601 | 9.607 | 20,118 | -0.08(-0.78%) |
Feb 22, 2013 | 9.722 | 9.728 | 9.676 | 9.682 | 22,335 | -0.01(-0.06%) |
Feb 21, 2013 | 9.693 | 9.693 | 9.653 | 9.688 | 28,574 | +0.05(+0.48%) |
Feb 20, 2013 | 9.647 | 9.676 | 9.624 | 9.641 | 11,781 | -0.01(-0.06%) |
Feb 19, 2013 | 9.728 | 9.728 | 9.636 | 9.647 | 31,429 | -0.02(-0.18%) |
Feb 15, 2013 | 9.821 | 9.821 | 9.665 | 9.665 | 25,734 | -0.05(-0.47%) |
Feb 14, 2013 | 9.751 | 9.751 | 9.696 | 9.710 | 15,967 | -0.04(-0.43%) |
Feb 13, 2013 | 9.803 | 9.803 | 9.745 | 9.751 | 9,808 | +0.01(+0.15%) |
Feb 12, 2013 | 9.760 | 9.783 | 9.737 | 9.737 | 8,718 | +0.00(+0.02%) |
Feb 11, 2013 | 9.766 | 9.766 | 9.720 | 9.734 | 18,679 | +0.01(+0.15%) |
Feb 08, 2013 | 9.760 | 9.760 | 9.708 | 9.720 | 16,527 | +0.01(+0.06%) |
Feb 07, 2013 | 9.754 | 9.754 | 9.697 | 9.714 | 19,027 | +0.01(+0.12%) |
Feb 06, 2013 | 9.737 | 9.754 | 9.697 | 9.702 | 15,396 | +0.05(+0.54%) |
Feb 04, 2013 | 9.725 | 9.737 | 9.650 | 9.650 | 16,384 | -0.04(-0.42%) |