Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.200 | 9.430 | 9.190 | 9.390 | 26,478 | +0.19(+2.07%) |
Apr 29, 2013 | 9.190 | 9.260 | 9.100 | 9.200 | 10,215 | -0.04(-0.43%) |
Apr 26, 2013 | 9.310 | 9.310 | 9.190 | 9.240 | 5,056 | -0.10(-1.07%) |
Apr 25, 2013 | 9.220 | 9.350 | 9.190 | 9.340 | 373,211 | +0.20(+2.19%) |
Apr 24, 2013 | 9.120 | 9.150 | 9.100 | 9.140 | 28,078 | +0.04(+0.44%) |
Apr 23, 2013 | 9.110 | 9.130 | 9.100 | 9.100 | 22,356 | -0.06(-0.66%) |
Apr 22, 2013 | 9.250 | 9.250 | 9.070 | 9.160 | 40,441 | -0.09(-0.97%) |
Apr 19, 2013 | 9.190 | 9.250 | 9.120 | 9.250 | 63,776 | +0.00(+0.00%) |
Apr 18, 2013 | 9.290 | 9.290 | 9.220 | 9.250 | 5,786 | +0.10(+1.09%) |
Apr 17, 2013 | 9.160 | 9.160 | 9.040 | 9.150 | 157,086 | +0.05(+0.55%) |
Apr 16, 2013 | 9.270 | 9.280 | 9.100 | 9.100 | 16,850 | -0.21(-2.26%) |
Apr 15, 2013 | 9.340 | 9.340 | 9.250 | 9.310 | 104,024 | +0.06(+0.65%) |
Apr 12, 2013 | 9.300 | 9.300 | 9.180 | 9.250 | 37,710 | -0.05(-0.54%) |
Apr 11, 2013 | 9.240 | 9.300 | 9.100 | 9.300 | 16,085 | +0.10(+1.09%) |
Apr 10, 2013 | 9.250 | 9.350 | 9.100 | 9.200 | 406,105 | +0.14(+1.55%) |
Apr 09, 2013 | 9.050 | 9.230 | 9.050 | 9.060 | 262,568 | -0.05(-0.55%) |
Apr 08, 2013 | 9.300 | 9.300 | 9.100 | 9.110 | 65,183 | -0.23(-2.46%) |
Apr 05, 2013 | 9.220 | 9.340 | 9.115 | 9.340 | 210,299 | +0.07(+0.76%) |
Apr 04, 2013 | 9.310 | 9.340 | 9.260 | 9.270 | 8,923 | -0.03(-0.32%) |
Apr 03, 2013 | 9.360 | 9.370 | 9.260 | 9.300 | 220,400 | -0.12(-1.27%) |
Apr 02, 2013 | 9.370 | 9.590 | 9.370 | 9.420 | 31,021 | +0.05(+0.53%) |
Apr 01, 2013 | 9.440 | 9.450 | 9.300 | 9.370 | 33,420 | +0.00(+0.00%) |
Mar 28, 2013 | 9.370 | 9.370 | 9.370 | 0 | +0.11(+1.19%) | |
Mar 27, 2013 | 9.200 | 9.260 | 9.130 | 9.260 | 27,607 | +0.01(+0.11%) |
Mar 26, 2013 | 9.300 | 9.300 | 9.250 | 9.250 | 8,100 | -0.08(-0.86%) |
Mar 25, 2013 | 9.340 | 9.450 | 9.325 | 9.330 | 230,368 | +0.03(+0.32%) |
Mar 22, 2013 | 9.320 | 9.320 | 9.260 | 9.300 | 18,782 | +0.01(+0.11%) |
Mar 21, 2013 | 9.310 | 9.340 | 9.260 | 9.290 | 8,678 | +0.03(+0.32%) |
Mar 20, 2013 | 9.340 | 9.340 | 9.260 | 9.260 | 10,899 | -0.10(-1.07%) |
Mar 19, 2013 | 9.230 | 9.450 | 9.230 | 9.360 | 12,198 | +0.13(+1.41%) |
Mar 18, 2013 | 9.250 | 9.250 | 9.180 | 9.230 | 169,829 | +0.04(+0.44%) |
Mar 15, 2013 | 9.260 | 9.340 | 9.080 | 9.190 | 193,794 | -0.11(-1.18%) |
Mar 14, 2013 | 9.350 | 9.400 | 9.280 | 9.300 | 40,287 | -0.03(-0.32%) |
Mar 13, 2013 | 9.240 | 9.350 | 8.500 | 9.330 | 128,929 | +0.13(+1.41%) |
Mar 12, 2013 | 9.180 | 9.420 | 9.150 | 9.200 | 580,462 | +0.06(+0.66%) |
Mar 11, 2013 | 9.050 | 9.140 | 9.000 | 9.140 | 75,814 | +0.01(+0.11%) |
Mar 08, 2013 | 9.110 | 9.160 | 9.070 | 9.130 | 300,845 | +0.03(+0.33%) |
Mar 07, 2013 | 8.770 | 9.600 | 8.770 | 9.100 | 83,764 | +0.35(+4.00%) |
Mar 06, 2013 | 9.050 | 9.050 | 8.750 | 8.750 | 32,547 | +0.00(+0.00%) |
Mar 05, 2013 | 8.700 | 8.840 | 8.700 | 8.750 | 110,339 | +0.01(+0.11%) |
Mar 04, 2013 | 8.770 | 8.880 | 8.730 | 8.740 | 119,681 | -0.13(-1.47%) |
Mar 01, 2013 | 8.970 | 8.970 | 8.820 | 8.870 | 38,249 | -0.14(-1.55%) |
Feb 28, 2013 | 8.870 | 9.010 | 8.850 | 9.010 | 28,775 | +0.16(+1.81%) |
Feb 27, 2013 | 8.870 | 8.870 | 8.850 | 8.850 | 13,950 | -0.04(-0.51%) |
Feb 26, 2013 | 8.870 | 8.930 | 8.870 | 8.895 | 19,680 | -0.02(-0.17%) |
Feb 25, 2013 | 8.940 | 9.030 | 8.880 | 8.910 | 14,760 | +0.00(+0.00%) |
Feb 22, 2013 | 8.980 | 9.010 | 8.840 | 8.910 | 220,771 | -0.10(-1.11%) |
Feb 21, 2013 | 8.960 | 9.210 | 8.940 | 9.010 | 33,826 | +0.07(+0.78%) |
Feb 20, 2013 | 8.850 | 8.950 | 8.850 | 8.940 | 125,002 | +0.11(+1.25%) |
Feb 19, 2013 | 8.840 | 8.900 | 8.800 | 8.830 | 85,242 | -0.01(-0.11%) |
Feb 15, 2013 | 8.840 | 8.840 | 8.840 | 0 | -0.04(-0.45%) | |
Feb 14, 2013 | 8.960 | 8.960 | 8.880 | 8.880 | 101,200 | -0.07(-0.78%) |
Feb 13, 2013 | 8.930 | 9.070 | 8.890 | 8.950 | 30,396 | +0.01(+0.11%) |
Feb 12, 2013 | 8.940 | 8.960 | 8.900 | 8.940 | 7,926 | -0.06(-0.67%) |
Feb 11, 2013 | 8.860 | 9.010 | 8.860 | 9.000 | 106,400 | +0.04(+0.45%) |
Feb 08, 2013 | 8.960 | 9.010 | 8.950 | 8.960 | 2,545 | +0.03(+0.34%) |
Feb 07, 2013 | 8.950 | 8.950 | 8.760 | 8.930 | 53,353 | -0.03(-0.33%) |
Feb 06, 2013 | 9.080 | 9.080 | 8.950 | 8.960 | 9,850 | -0.06(-0.67%) |
Feb 04, 2013 | 9.130 | 9.130 | 9.010 | 9.020 | 28,698 | -0.05(-0.55%) |