Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.807 | 9.891 | 9.686 | 9.788 | 4,137 | -0.10(-1.04%) |
Apr 29, 2013 | 9.919 | 10.01 | 9.816 | 9.891 | 14,547 | +0.15(+1.53%) |
Apr 26, 2013 | 9.779 | 9.798 | 9.742 | 9.742 | 7,483 | -0.06(-0.57%) |
Apr 25, 2013 | 9.854 | 9.913 | 9.760 | 9.798 | 2,779 | +0.02(+0.19%) |
Apr 24, 2013 | 9.704 | 9.788 | 9.695 | 9.779 | 3,276 | +0.11(+1.16%) |
Apr 23, 2013 | 9.583 | 9.695 | 9.509 | 9.667 | 3,478 | +0.21(+2.17%) |
Apr 22, 2013 | 9.481 | 9.481 | 9.406 | 9.462 | 2,247 | +0.06(+0.59%) |
Apr 19, 2013 | 9.210 | 9.471 | 9.210 | 9.406 | 8,452 | +0.20(+2.13%) |
Apr 18, 2013 | 9.210 | 9.481 | 9.117 | 9.210 | 5,893 | +0.03(+0.30%) |
Apr 17, 2013 | 9.555 | 9.555 | 9.154 | 9.182 | 16,352 | -0.45(-4.65%) |
Apr 16, 2013 | 9.574 | 9.742 | 9.471 | 9.630 | 7,649 | +0.26(+2.79%) |
Apr 15, 2013 | 9.760 | 9.881 | 9.369 | 9.369 | 21,813 | -0.53(-5.37%) |
Apr 12, 2013 | 9.681 | 9.909 | 9.676 | 9.900 | 3,883 | +0.06(+0.57%) |
Apr 11, 2013 | 9.723 | 9.900 | 9.592 | 9.844 | 16,329 | +0.03(+0.28%) |
Apr 10, 2013 | 9.742 | 9.844 | 9.695 | 9.816 | 20,921 | +0.07(+0.77%) |
Apr 09, 2013 | 9.965 | 9.965 | 9.714 | 9.742 | 5,217 | -0.17(-1.69%) |
Apr 08, 2013 | 9.984 | 9.984 | 9.788 | 9.909 | 5,700 | +0.01(+0.09%) |
Apr 05, 2013 | 9.676 | 9.947 | 9.676 | 9.900 | 11,360 | +0.16(+1.63%) |
Apr 04, 2013 | 9.518 | 9.863 | 9.490 | 9.742 | 11,920 | +0.22(+2.35%) |
Apr 03, 2013 | 9.481 | 9.779 | 9.481 | 9.518 | 14,689 | +0.02(+0.20%) |
Apr 02, 2013 | 9.499 | 9.686 | 9.490 | 9.499 | 9,285 | +0.12(+1.29%) |
Apr 01, 2013 | 9.537 | 9.714 | 9.322 | 9.378 | 14,268 | -0.11(-1.18%) |
Mar 28, 2013 | 9.658 | 9.658 | 9.406 | 9.490 | 18,140 | -0.07(-0.68%) |
Mar 27, 2013 | 9.303 | 9.648 | 9.303 | 9.555 | 16,491 | +0.21(+2.19%) |
Mar 26, 2013 | 9.248 | 9.369 | 9.248 | 9.350 | 10,588 | +0.16(+1.72%) |
Mar 25, 2013 | 9.164 | 9.322 | 9.136 | 9.192 | 44,270 | +0.05(+0.51%) |
Mar 22, 2013 | 9.136 | 9.173 | 9.117 | 9.145 | 9,520 | +0.02(+0.20%) |
Mar 21, 2013 | 9.005 | 9.210 | 9.005 | 9.126 | 6,849 | +0.05(+0.51%) |
Mar 20, 2013 | 8.893 | 9.145 | 8.781 | 9.080 | 192,260 | +0.25(+2.85%) |
Mar 19, 2013 | 8.837 | 8.856 | 8.828 | 8.828 | 6,884 | +0.07(+0.74%) |
Mar 18, 2013 | 8.679 | 8.847 | 8.651 | 8.763 | 12,839 | -0.02(-0.21%) |
Mar 15, 2013 | 8.987 | 9.117 | 8.679 | 8.781 | 23,825 | -0.11(-1.26%) |
Mar 14, 2013 | 8.931 | 8.949 | 8.809 | 8.893 | 4,905 | -0.01(-0.10%) |
Mar 13, 2013 | 8.959 | 8.959 | 8.903 | 8.903 | 3,429 | -0.02(-0.21%) |
Mar 12, 2013 | 8.940 | 8.977 | 8.903 | 8.921 | 6,515 | -0.03(-0.31%) |
Mar 11, 2013 | 8.996 | 9.024 | 8.903 | 8.949 | 9,196 | -0.02(-0.21%) |
Mar 08, 2013 | 9.201 | 9.201 | 8.968 | 8.968 | 17,526 | +0.07(+0.73%) |
Mar 07, 2013 | 8.819 | 9.045 | 8.819 | 8.903 | 5,749 | -0.05(-0.52%) |
Mar 05, 2013 | 8.949 | 8.949 | 8.949 | 8.949 | 6,436 | -0.01(-0.10%) |
Mar 04, 2013 | 8.931 | 8.959 | 8.893 | 8.959 | 5,477 | +0.01(+0.10%) |
Mar 01, 2013 | 8.670 | 8.987 | 8.437 | 8.949 | 10,934 | +0.10(+1.16%) |
Feb 28, 2013 | 8.744 | 8.903 | 8.744 | 8.847 | 5,307 | -0.07(-0.73%) |
Feb 27, 2013 | 8.959 | 8.959 | 8.791 | 8.912 | 7,082 | +0.07(+0.74%) |
Feb 26, 2013 | 8.949 | 8.949 | 8.847 | 8.847 | 8,266 | -0.07(-0.84%) |
Feb 25, 2013 | 9.182 | 9.294 | 8.837 | 8.921 | 10,127 | -0.35(-3.82%) |
Feb 22, 2013 | 8.959 | 9.313 | 8.959 | 9.276 | 3,386 | +0.41(+4.63%) |
Feb 21, 2013 | 8.781 | 8.940 | 8.781 | 8.865 | 1,658 | +0.10(+1.17%) |
Feb 20, 2013 | 9.182 | 9.229 | 8.763 | 8.763 | 12,217 | -0.43(-4.67%) |
Feb 19, 2013 | 9.182 | 9.201 | 9.142 | 9.192 | 21,751 | -0.01(-0.10%) |
Feb 15, 2013 | 9.322 | 9.322 | 9.182 | 9.201 | 21,166 | -0.03(-0.30%) |
Feb 14, 2013 | 9.210 | 9.229 | 9.210 | 9.229 | 4,252 | +0.02(+0.20%) |
Feb 13, 2013 | 9.322 | 9.322 | 9.117 | 9.210 | 1,912 | +0.01(+0.10%) |
Feb 12, 2013 | 9.210 | 9.229 | 9.164 | 9.201 | 10,175 | -0.02(-0.20%) |
Feb 11, 2013 | 9.098 | 9.220 | 8.996 | 9.220 | 4,832 | +0.08(+0.92%) |
Feb 08, 2013 | 9.229 | 9.229 | 9.052 | 9.136 | 6,633 | -0.05(-0.51%) |
Feb 07, 2013 | 9.108 | 9.182 | 9.098 | 9.182 | 1,470 | -0.09(-1.01%) |
Feb 06, 2013 | 9.015 | 9.303 | 9.015 | 9.276 | 3,111 | +0.27(+3.00%) |
Feb 04, 2013 | 9.164 | 9.229 | 8.968 | 9.005 | 6,541 | -0.21(-2.33%) |