Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.09 | 10.09 | 9.932 | 10.02 | 109,714,792 | -0.06(-0.57%) |
Apr 29, 2013 | 10.13 | 10.16 | 10.07 | 10.08 | 80,307,856 | -0.03(-0.32%) |
Apr 26, 2013 | 10.05 | 10.14 | 10.09 | 10.11 | 102,072,656 | -0.02(-0.16%) |
Apr 25, 2013 | 10.09 | 10.21 | 10.06 | 10.13 | 145,696,256 | +0.11(+1.06%) |
Apr 24, 2013 | 9.879 | 10.07 | 9.866 | 10.02 | 147,991,952 | +0.20(+1.99%) |
Apr 23, 2013 | 9.704 | 9.899 | 9.687 | 9.826 | 216,923,664 | +0.28(+2.99%) |
Apr 22, 2013 | 9.508 | 9.565 | 9.419 | 9.541 | 108,580,152 | +0.05(+0.51%) |
Apr 19, 2013 | 9.411 | 9.516 | 9.305 | 9.492 | 147,072,464 | +0.18(+1.92%) |
Apr 18, 2013 | 9.451 | 9.484 | 9.142 | 9.313 | 269,983,328 | -0.21(-2.22%) |
Apr 17, 2013 | 9.695 | 9.785 | 9.321 | 9.524 | 411,782,496 | -0.47(-4.72%) |
Apr 16, 2013 | 9.940 | 10.06 | 9.834 | 9.997 | 180,607,040 | +0.24(+2.50%) |
Apr 15, 2013 | 9.923 | 10.03 | 9.744 | 9.752 | 216,324,816 | -0.15(-1.56%) |
Apr 12, 2013 | 9.887 | 9.972 | 9.826 | 9.907 | 108,337,376 | -0.08(-0.82%) |
Apr 11, 2013 | 10.03 | 10.04 | 9.899 | 9.989 | 123,111,408 | -0.04(-0.41%) |
Apr 10, 2013 | 10.02 | 10.09 | 9.980 | 10.03 | 129,777,976 | +0.06(+0.57%) |
Apr 09, 2013 | 9.972 | 10.05 | 9.940 | 9.972 | 162,331,680 | +0.03(+0.33%) |
Apr 08, 2013 | 9.777 | 9.940 | 9.695 | 9.940 | 124,087,744 | +0.20(+2.00%) |
Apr 05, 2013 | 9.500 | 9.777 | 9.476 | 9.744 | 173,282,000 | +0.02(+0.25%) |
Apr 04, 2013 | 9.614 | 9.761 | 9.541 | 9.720 | 144,537,936 | +0.11(+1.10%) |
Apr 03, 2013 | 9.862 | 9.883 | 9.541 | 9.614 | 245,124,832 | -0.28(-2.80%) |
Apr 02, 2013 | 9.964 | 9.968 | 9.883 | 9.891 | 125,852,000 | +0.00(+0.00%) |
Apr 01, 2013 | 9.891 | 9.997 | 9.850 | 9.891 | 105,924,424 | -0.02(-0.25%) |
Mar 28, 2013 | 9.964 | 9.997 | 9.858 | 9.915 | 113,042,200 | -0.04(-0.41%) |
Mar 27, 2013 | 9.883 | 9.997 | 9.866 | 9.956 | 131,469,440 | -0.04(-0.41%) |
Mar 26, 2013 | 10.13 | 10.18 | 9.891 | 9.997 | 166,466,432 | -0.10(-0.97%) |
Mar 25, 2013 | 10.32 | 10.35 | 10.03 | 10.09 | 189,343,280 | -0.13(-1.27%) |
Mar 22, 2013 | 10.27 | 10.31 | 10.16 | 10.22 | 125,266,528 | -0.01(-0.08%) |
Mar 21, 2013 | 10.35 | 10.45 | 10.22 | 10.23 | 189,472,400 | -0.17(-1.64%) |
Mar 20, 2013 | 10.41 | 10.49 | 10.35 | 10.40 | 268,935,776 | +0.06(+0.55%) |
Mar 19, 2013 | 10.41 | 10.53 | 10.25 | 10.35 | 297,698,400 | +0.12(+1.19%) |
Mar 18, 2013 | 10.00 | 10.32 | 9.980 | 10.22 | 232,381,328 | -0.01(-0.08%) |
Mar 15, 2013 | 10.19 | 10.31 | 10.05 | 10.23 | 391,904,672 | +0.37(+3.80%) |
Mar 14, 2013 | 9.866 | 9.923 | 9.850 | 9.858 | 140,000,208 | +0.04(+0.41%) |
Mar 13, 2013 | 9.801 | 9.858 | 9.752 | 9.818 | 105,682,880 | +0.04(+0.42%) |
Mar 12, 2013 | 9.858 | 9.915 | 9.695 | 9.777 | 157,108,656 | -0.11(-1.15%) |
Mar 11, 2013 | 9.834 | 9.949 | 9.785 | 9.891 | 130,606,472 | +0.07(+0.66%) |
Mar 08, 2013 | 10.11 | 10.13 | 9.785 | 9.826 | 257,692,608 | -0.15(-1.55%) |
Mar 07, 2013 | 9.769 | 9.997 | 9.752 | 9.980 | 259,568,032 | +0.28(+2.85%) |
Mar 06, 2013 | 9.581 | 9.785 | 9.573 | 9.704 | 223,715,920 | +0.30(+3.20%) |
Mar 05, 2013 | 9.411 | 9.531 | 9.386 | 9.402 | 166,672,128 | +0.11(+1.23%) |
Mar 04, 2013 | 9.174 | 9.321 | 9.134 | 9.288 | 142,840,368 | +0.06(+0.62%) |
Mar 01, 2013 | 9.060 | 9.402 | 8.971 | 9.231 | 232,234,272 | +0.09(+0.98%) |
Feb 28, 2013 | 9.126 | 9.256 | 9.113 | 9.142 | 176,181,632 | -0.06(-0.62%) |
Feb 27, 2013 | 9.077 | 9.248 | 9.036 | 9.199 | 180,484,592 | +0.15(+1.62%) |
Feb 26, 2013 | 9.044 | 9.126 | 8.971 | 9.052 | 212,500,176 | +0.08(+0.91%) |
Feb 25, 2013 | 9.435 | 9.443 | 8.930 | 8.971 | 253,556,560 | -0.33(-3.58%) |
Feb 22, 2013 | 9.451 | 9.463 | 9.158 | 9.304 | 220,413,216 | +0.02(+0.18%) |
Feb 21, 2013 | 9.536 | 9.540 | 9.231 | 9.288 | 289,449,088 | -0.31(-3.22%) |
Feb 20, 2013 | 9.906 | 9.996 | 9.557 | 9.597 | 237,364,064 | -0.32(-3.20%) |
Feb 19, 2013 | 9.841 | 10.01 | 9.809 | 9.914 | 209,740,160 | +0.13(+1.33%) |
Feb 15, 2013 | 9.927 | 9.931 | 9.736 | 9.784 | 194,563,776 | -0.08(-0.82%) |
Feb 14, 2013 | 9.833 | 9.980 | 9.817 | 9.866 | 176,943,040 | -0.03(-0.33%) |
Feb 13, 2013 | 10.04 | 10.10 | 9.801 | 9.898 | 236,680,608 | -0.06(-0.61%) |
Feb 12, 2013 | 9.654 | 10.04 | 9.581 | 9.959 | 285,037,088 | +0.31(+3.25%) |
Feb 11, 2013 | 9.540 | 9.679 | 9.492 | 9.646 | 127,263,512 | +0.08(+0.85%) |
Feb 08, 2013 | 9.646 | 9.679 | 9.532 | 9.565 | 178,674,688 | -0.07(-0.68%) |
Feb 07, 2013 | 9.736 | 9.744 | 9.540 | 9.630 | 212,834,528 | -0.07(-0.75%) |
Feb 06, 2013 | 9.540 | 9.736 | 9.540 | 9.703 | 213,261,440 | +0.37(+3.92%) |
Feb 04, 2013 | 9.418 | 9.508 | 9.321 | 9.337 | 171,578,128 | -0.19(-1.96%) |