Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.61 | 10.69 | 10.50 | 10.69 | 15,815,187 | +0.07(+0.62%) |
Apr 29, 2013 | 10.58 | 10.73 | 10.55 | 10.63 | 22,486,560 | +0.13(+1.27%) |
Apr 26, 2013 | 10.50 | 10.54 | 10.47 | 10.49 | 13,092,944 | +0.00(+0.00%) |
Apr 25, 2013 | 10.27 | 10.63 | 10.24 | 10.49 | 33,117,418 | +0.28(+2.74%) |
Apr 24, 2013 | 9.956 | 10.29 | 9.889 | 10.21 | 46,703,796 | +0.53(+5.48%) |
Apr 23, 2013 | 9.484 | 9.683 | 9.410 | 9.683 | 15,575,324 | +0.23(+2.42%) |
Apr 22, 2013 | 9.484 | 9.484 | 9.321 | 9.454 | 14,420,545 | -0.01(-0.16%) |
Apr 19, 2013 | 9.638 | 9.661 | 9.469 | 9.469 | 20,108,026 | -0.16(-1.68%) |
Apr 18, 2013 | 9.557 | 9.668 | 9.417 | 9.631 | 30,083,638 | +0.07(+0.77%) |
Apr 17, 2013 | 9.653 | 9.720 | 9.506 | 9.557 | 25,157,794 | -0.16(-1.67%) |
Apr 16, 2013 | 9.734 | 9.734 | 9.661 | 9.720 | 13,276,298 | +0.04(+0.38%) |
Apr 15, 2013 | 9.771 | 9.779 | 9.653 | 9.683 | 25,442,018 | -0.13(-1.28%) |
Apr 12, 2013 | 9.845 | 9.860 | 9.742 | 9.808 | 19,680,778 | -0.05(-0.52%) |
Apr 11, 2013 | 9.889 | 9.919 | 9.786 | 9.860 | 17,581,240 | -0.02(-0.22%) |
Apr 10, 2013 | 9.874 | 9.933 | 9.845 | 9.882 | 17,929,678 | +0.04(+0.37%) |
Apr 09, 2013 | 9.845 | 9.911 | 9.793 | 9.845 | 19,264,372 | +0.00(+0.00%) |
Apr 08, 2013 | 9.827 | 9.874 | 9.760 | 9.845 | 16,080,200 | +0.03(+0.30%) |
Apr 05, 2013 | 9.675 | 9.852 | 9.572 | 9.815 | 20,814,372 | -0.02(-0.22%) |
Apr 04, 2013 | 9.838 | 9.948 | 9.823 | 9.838 | 13,874,864 | +0.00(+0.00%) |
Apr 03, 2013 | 9.808 | 9.911 | 9.793 | 9.838 | 20,288,354 | +0.01(+0.08%) |
Apr 02, 2013 | 9.815 | 9.882 | 9.771 | 9.830 | 14,335,807 | +0.00(+0.00%) |
Apr 01, 2013 | 9.845 | 9.882 | 9.712 | 9.830 | 18,400,456 | +0.00(+0.00%) |
Mar 28, 2013 | 9.720 | 9.845 | 9.683 | 9.830 | 15,783,586 | +0.13(+1.37%) |
Mar 27, 2013 | 9.609 | 9.720 | 9.587 | 9.697 | 17,437,160 | +0.03(+0.31%) |
Mar 26, 2013 | 9.646 | 9.734 | 9.579 | 9.668 | 20,377,406 | +0.07(+0.77%) |
Mar 25, 2013 | 9.668 | 9.697 | 9.553 | 9.594 | 15,379,671 | -0.03(-0.31%) |
Mar 22, 2013 | 9.609 | 9.675 | 9.535 | 9.624 | 12,708,386 | +0.04(+0.46%) |
Mar 21, 2013 | 9.697 | 9.709 | 9.528 | 9.579 | 17,032,286 | -0.14(-1.44%) |
Mar 20, 2013 | 9.506 | 9.771 | 9.491 | 9.720 | 26,110,846 | +0.26(+2.73%) |
Mar 19, 2013 | 9.498 | 9.557 | 9.388 | 9.461 | 19,899,612 | -0.01(-0.16%) |
Mar 18, 2013 | 9.410 | 9.532 | 9.332 | 9.476 | 23,428,778 | -0.05(-0.54%) |
Mar 15, 2013 | 9.395 | 9.528 | 9.329 | 9.528 | 25,220,524 | +0.08(+0.86%) |
Mar 14, 2013 | 9.336 | 9.454 | 9.299 | 9.447 | 13,184,775 | +0.13(+1.34%) |
Mar 13, 2013 | 9.380 | 9.395 | 9.299 | 9.321 | 10,959,198 | -0.02(-0.24%) |
Mar 12, 2013 | 9.314 | 9.439 | 9.299 | 9.344 | 12,931,333 | +0.03(+0.32%) |
Mar 11, 2013 | 9.373 | 9.417 | 9.277 | 9.314 | 12,440,340 | -0.06(-0.63%) |
Mar 08, 2013 | 9.395 | 9.417 | 9.299 | 9.373 | 16,134,617 | +0.04(+0.40%) |
Mar 07, 2013 | 9.336 | 9.351 | 9.240 | 9.336 | 10,362,300 | +0.07(+0.80%) |
Mar 06, 2013 | 9.262 | 9.321 | 9.181 | 9.262 | 13,311,221 | +0.03(+0.32%) |
Mar 05, 2013 | 9.189 | 9.292 | 9.122 | 9.233 | 16,728,574 | +0.10(+1.13%) |
Mar 04, 2013 | 9.211 | 9.218 | 9.063 | 9.130 | 17,735,636 | -0.10(-1.12%) |
Mar 01, 2013 | 9.196 | 9.248 | 9.078 | 9.233 | 12,116,069 | -0.07(-0.71%) |
Feb 28, 2013 | 9.380 | 9.395 | 9.270 | 9.299 | 16,970,104 | +0.01(+0.16%) |
Feb 27, 2013 | 9.063 | 9.299 | 9.034 | 9.284 | 12,929,660 | +0.22(+2.44%) |
Feb 26, 2013 | 9.093 | 9.174 | 8.997 | 9.063 | 19,463,298 | +0.02(+0.24%) |
Feb 25, 2013 | 9.283 | 9.334 | 9.041 | 9.041 | 16,606,771 | -0.19(-2.06%) |
Feb 22, 2013 | 9.210 | 9.261 | 9.188 | 9.231 | 9,404,183 | +0.07(+0.80%) |
Feb 21, 2013 | 9.217 | 9.246 | 9.092 | 9.158 | 18,148,364 | -0.09(-0.95%) |
Feb 20, 2013 | 9.458 | 9.473 | 9.210 | 9.246 | 15,704,512 | -0.20(-2.09%) |
Feb 19, 2013 | 9.393 | 9.480 | 9.393 | 9.444 | 18,946,264 | +0.08(+0.86%) |
Feb 15, 2013 | 9.495 | 9.502 | 9.319 | 9.363 | 19,632,644 | -0.12(-1.24%) |
Feb 14, 2013 | 9.341 | 9.510 | 9.290 | 9.480 | 22,352,466 | +0.12(+1.33%) |
Feb 13, 2013 | 9.231 | 9.385 | 9.217 | 9.356 | 23,541,600 | +0.15(+1.67%) |
Feb 12, 2013 | 9.122 | 9.290 | 9.114 | 9.202 | 18,385,262 | +0.10(+1.05%) |
Feb 11, 2013 | 9.019 | 9.136 | 8.983 | 9.107 | 14,141,412 | +0.12(+1.30%) |
Feb 08, 2013 | 9.041 | 9.136 | 8.865 | 8.990 | 24,600,736 | -0.03(-0.32%) |
Feb 07, 2013 | 8.902 | 9.027 | 8.887 | 9.019 | 22,131,648 | +0.10(+1.15%) |
Feb 06, 2013 | 8.741 | 8.917 | 8.697 | 8.917 | 18,795,060 | +0.29(+3.31%) |
Feb 04, 2013 | 8.719 | 8.734 | 8.602 | 8.631 | 29,213,048 | -0.09(-1.01%) |