Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.987 | 10.30 | 9.844 | 10.05 | 0 | +0.20(+2.03%) |
Apr 29, 2013 | 9.779 | 9.931 | 9.604 | 9.851 | 36,740 | +0.08(+0.82%) |
Apr 26, 2013 | 9.715 | 9.851 | 9.731 | 9.771 | 36,163 | +0.04(+0.41%) |
Apr 25, 2013 | 9.324 | 9.883 | 9.324 | 9.731 | 50,968 | +0.42(+4.46%) |
Apr 24, 2013 | 9.452 | 9.596 | 9.276 | 9.316 | 50,697 | -0.18(-1.85%) |
Apr 23, 2013 | 9.396 | 9.532 | 9.084 | 9.492 | 68,913 | +0.15(+1.63%) |
Apr 22, 2013 | 9.116 | 9.428 | 8.716 | 9.340 | 81,490 | +0.14(+1.57%) |
Apr 19, 2013 | 9.364 | 9.478 | 8.996 | 9.196 | 54,662 | -0.06(-0.69%) |
Apr 18, 2013 | 9.396 | 9.396 | 9.236 | 9.260 | 49,834 | -0.15(-1.61%) |
Apr 17, 2013 | 9.588 | 9.588 | 9.204 | 9.412 | 43,935 | -0.18(-1.92%) |
Apr 16, 2013 | 9.516 | 9.891 | 9.436 | 9.596 | 61,090 | +0.20(+2.13%) |
Apr 15, 2013 | 9.803 | 9.875 | 9.196 | 9.396 | 68,788 | -0.42(-4.32%) |
Apr 12, 2013 | 10.02 | 10.17 | 9.795 | 9.819 | 27,018 | -0.15(-1.52%) |
Apr 11, 2013 | 9.795 | 10.05 | 9.779 | 9.971 | 58,964 | +0.18(+1.80%) |
Apr 10, 2013 | 9.779 | 9.875 | 9.739 | 9.795 | 76,126 | +0.06(+0.57%) |
Apr 09, 2013 | 9.444 | 9.883 | 9.436 | 9.739 | 117,365 | +0.26(+2.78%) |
Apr 08, 2013 | 9.843 | 9.843 | 9.316 | 9.476 | 163,103 | -0.12(-1.25%) |
Apr 05, 2013 | 10.87 | 11.19 | 9.516 | 9.596 | 372,038 | -2.56(-21.05%) |
Apr 04, 2013 | 11.91 | 12.15 | 11.83 | 12.15 | 49,385 | +0.19(+1.60%) |
Apr 03, 2013 | 12.20 | 12.20 | 11.90 | 11.96 | 36,000 | -0.19(-1.58%) |
Apr 02, 2013 | 12.38 | 12.49 | 12.09 | 12.15 | 18,724 | -0.07(-0.59%) |
Apr 01, 2013 | 13.03 | 13.08 | 12.11 | 12.23 | 69,403 | -0.89(-6.77%) |
Mar 28, 2013 | 13.13 | 13.49 | 13.01 | 13.11 | 45,499 | +0.06(+0.49%) |
Mar 27, 2013 | 13.35 | 13.38 | 13.03 | 13.05 | 11,979 | -0.30(-2.28%) |
Mar 26, 2013 | 13.40 | 13.46 | 13.15 | 13.35 | 18,090 | +0.10(+0.72%) |
Mar 25, 2013 | 13.36 | 13.67 | 13.18 | 13.26 | 41,305 | +0.02(+0.18%) |
Mar 22, 2013 | 12.87 | 13.37 | 12.85 | 13.23 | 32,378 | +0.44(+3.44%) |
Mar 21, 2013 | 12.83 | 12.90 | 12.75 | 12.79 | 23,528 | +0.00(+0.00%) |
Mar 20, 2013 | 12.82 | 12.94 | 12.66 | 12.79 | 33,904 | +0.10(+0.76%) |
Mar 19, 2013 | 12.84 | 12.95 | 12.58 | 12.70 | 19,450 | -0.08(-0.63%) |
Mar 18, 2013 | 12.97 | 12.99 | 12.67 | 12.78 | 37,947 | -0.19(-1.48%) |
Mar 15, 2013 | 13.05 | 13.32 | 12.91 | 12.97 | 58,624 | -0.04(-0.31%) |
Mar 14, 2013 | 12.95 | 13.02 | 12.78 | 13.01 | 29,403 | +0.25(+1.94%) |
Mar 13, 2013 | 12.57 | 12.84 | 12.55 | 12.76 | 28,410 | +0.27(+2.18%) |
Mar 12, 2013 | 13.52 | 13.55 | 12.39 | 12.49 | 100,310 | -1.01(-7.46%) |
Mar 11, 2013 | 14.15 | 14.15 | 13.43 | 13.50 | 41,545 | -0.60(-4.25%) |
Mar 08, 2013 | 13.75 | 14.45 | 13.75 | 14.10 | 163,586 | +0.42(+3.10%) |
Mar 07, 2013 | 13.64 | 13.76 | 13.59 | 13.67 | 47,555 | +0.07(+0.53%) |
Mar 06, 2013 | 13.64 | 13.71 | 13.44 | 13.60 | 23,868 | +0.05(+0.35%) |
Mar 05, 2013 | 13.55 | 13.77 | 13.20 | 13.55 | 46,909 | +0.00(+0.00%) |
Mar 04, 2013 | 13.12 | 13.59 | 13.02 | 13.55 | 51,970 | +0.59(+4.56%) |
Mar 01, 2013 | 12.79 | 13.15 | 12.67 | 12.96 | 27,185 | +0.24(+1.89%) |
Feb 28, 2013 | 12.75 | 12.79 | 12.63 | 12.72 | 27,665 | +0.10(+0.82%) |
Feb 27, 2013 | 12.65 | 12.71 | 12.55 | 12.62 | 18,626 | +0.03(+0.25%) |
Feb 26, 2013 | 12.61 | 12.70 | 12.43 | 12.59 | 22,271 | +0.05(+0.38%) |
Feb 25, 2013 | 12.63 | 12.81 | 12.51 | 12.54 | 73,944 | +0.00(+0.00%) |
Feb 22, 2013 | 12.58 | 12.66 | 12.25 | 12.54 | 31,952 | +0.00(+0.00%) |
Feb 21, 2013 | 12.51 | 12.71 | 12.51 | 12.54 | 26,464 | -0.03(-0.25%) |
Feb 20, 2013 | 12.80 | 12.80 | 12.57 | 12.57 | 55,943 | -0.22(-1.75%) |
Feb 19, 2013 | 12.69 | 12.80 | 12.63 | 12.79 | 62,395 | +0.18(+1.39%) |
Feb 15, 2013 | 12.74 | 12.77 | 12.59 | 12.62 | 38,908 | -0.02(-0.19%) |
Feb 14, 2013 | 12.57 | 12.71 | 12.57 | 12.64 | 10,287 | +0.06(+0.51%) |
Feb 13, 2013 | 12.61 | 12.65 | 12.43 | 12.58 | 29,303 | +0.02(+0.19%) |
Feb 12, 2013 | 12.74 | 12.83 | 12.43 | 12.55 | 33,257 | -0.08(-0.63%) |
Feb 11, 2013 | 12.55 | 12.71 | 12.39 | 12.63 | 32,261 | +0.10(+0.76%) |
Feb 08, 2013 | 12.26 | 12.54 | 12.19 | 12.54 | 38,958 | +0.23(+1.88%) |
Feb 07, 2013 | 12.31 | 12.35 | 12.18 | 12.31 | 10,762 | +0.07(+0.59%) |
Feb 06, 2013 | 12.32 | 12.32 | 12.14 | 12.23 | 34,778 | +0.01(+0.07%) |
Feb 04, 2013 | 12.35 | 12.36 | 12.22 | 12.23 | 67,221 | -0.07(-0.58%) |