Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.091 | 9.325 | 8.928 | 9.254 | 0 | +0.38(+4.34%) |
Apr 29, 2013 | 8.795 | 8.900 | 8.795 | 8.870 | 668,290 | +0.13(+1.44%) |
Apr 26, 2013 | 8.809 | 8.858 | 8.739 | 8.744 | 725,856 | -0.12(-1.37%) |
Apr 25, 2013 | 8.895 | 8.944 | 8.835 | 8.865 | 880,493 | +0.00(+0.05%) |
Apr 24, 2013 | 8.860 | 8.888 | 8.818 | 8.860 | 637,815 | -0.01(-0.08%) |
Apr 23, 2013 | 8.835 | 8.940 | 8.742 | 8.867 | 522,842 | +0.13(+1.44%) |
Apr 22, 2013 | 8.769 | 8.790 | 8.595 | 8.742 | 646,485 | -0.05(-0.61%) |
Apr 19, 2013 | 8.751 | 8.811 | 8.676 | 8.795 | 1,306,169 | +0.05(+0.61%) |
Apr 18, 2013 | 8.823 | 8.858 | 8.700 | 8.742 | 655,665 | -0.04(-0.50%) |
Apr 17, 2013 | 8.814 | 8.867 | 8.732 | 8.786 | 758,648 | -0.13(-1.44%) |
Apr 16, 2013 | 8.933 | 8.986 | 8.858 | 8.914 | 833,433 | +0.05(+0.58%) |
Apr 15, 2013 | 9.133 | 9.245 | 8.744 | 8.863 | 1,148,379 | -0.36(-3.94%) |
Apr 12, 2013 | 9.166 | 9.313 | 9.131 | 9.226 | 409,258 | -0.01(-0.10%) |
Apr 11, 2013 | 9.299 | 9.359 | 9.219 | 9.236 | 837,890 | -0.10(-1.02%) |
Apr 10, 2013 | 9.257 | 9.392 | 9.255 | 9.331 | 1,352,457 | +0.08(+0.88%) |
Apr 09, 2013 | 9.324 | 9.345 | 9.238 | 9.250 | 543,540 | -0.07(-0.80%) |
Apr 08, 2013 | 9.329 | 9.390 | 9.226 | 9.324 | 346,652 | +0.04(+0.45%) |
Apr 05, 2013 | 9.252 | 9.518 | 9.236 | 9.282 | 493,018 | -0.15(-1.61%) |
Apr 04, 2013 | 9.380 | 9.445 | 9.243 | 9.434 | 488,128 | +0.05(+0.55%) |
Apr 03, 2013 | 9.553 | 9.590 | 9.373 | 9.383 | 380,949 | -0.17(-1.83%) |
Apr 02, 2013 | 9.625 | 9.667 | 9.513 | 9.557 | 565,067 | -0.03(-0.29%) |
Apr 01, 2013 | 9.800 | 9.802 | 9.457 | 9.585 | 742,501 | -0.24(-2.44%) |
Mar 28, 2013 | 9.723 | 9.888 | 9.639 | 9.825 | 688,680 | +0.12(+1.25%) |
Mar 27, 2013 | 9.585 | 9.722 | 9.480 | 9.704 | 262,450 | +0.02(+0.24%) |
Mar 26, 2013 | 9.632 | 9.693 | 9.571 | 9.681 | 276,156 | +0.12(+1.29%) |
Mar 25, 2013 | 9.578 | 9.718 | 9.515 | 9.557 | 325,649 | -0.01(-0.15%) |
Mar 22, 2013 | 9.532 | 9.620 | 9.520 | 9.571 | 518,311 | +0.05(+0.54%) |
Mar 21, 2013 | 9.609 | 9.756 | 9.455 | 9.520 | 868,726 | -0.19(-1.99%) |
Mar 20, 2013 | 9.648 | 9.730 | 9.574 | 9.714 | 588,249 | +0.16(+1.66%) |
Mar 19, 2013 | 9.585 | 9.672 | 9.448 | 9.555 | 396,312 | +0.02(+0.17%) |
Mar 18, 2013 | 9.457 | 9.665 | 9.457 | 9.539 | 385,484 | -0.07(-0.70%) |
Mar 15, 2013 | 9.700 | 9.723 | 9.590 | 9.606 | 724,698 | -0.09(-0.91%) |
Mar 14, 2013 | 9.730 | 9.753 | 9.679 | 9.695 | 435,315 | -0.01(-0.10%) |
Mar 13, 2013 | 9.599 | 9.739 | 9.585 | 9.704 | 237,174 | +0.13(+1.34%) |
Mar 12, 2013 | 9.632 | 9.667 | 9.519 | 9.576 | 340,963 | -0.10(-0.99%) |
Mar 11, 2013 | 9.688 | 9.700 | 9.620 | 9.672 | 327,725 | -0.07(-0.72%) |
Mar 08, 2013 | 9.793 | 9.828 | 9.676 | 9.742 | 490,444 | -0.02(-0.19%) |
Mar 07, 2013 | 9.693 | 9.760 | 9.658 | 9.760 | 197,909 | +0.05(+0.55%) |
Mar 06, 2013 | 9.700 | 9.756 | 9.634 | 9.707 | 190,221 | +0.03(+0.26%) |
Mar 05, 2013 | 9.606 | 9.753 | 9.606 | 9.681 | 366,235 | +0.12(+1.29%) |
Mar 04, 2013 | 9.632 | 9.697 | 9.461 | 9.557 | 430,549 | -0.13(-1.35%) |
Mar 01, 2013 | 9.511 | 9.737 | 9.483 | 9.688 | 571,596 | +0.09(+0.90%) |
Feb 28, 2013 | 9.658 | 9.702 | 9.588 | 9.602 | 364,892 | -0.02(-0.19%) |
Feb 27, 2013 | 9.534 | 9.704 | 9.513 | 9.620 | 413,677 | +0.07(+0.68%) |
Feb 26, 2013 | 9.497 | 9.569 | 9.404 | 9.555 | 488,724 | +0.11(+1.13%) |
Feb 25, 2013 | 9.770 | 9.770 | 9.436 | 9.448 | 514,892 | -0.28(-2.83%) |
Feb 22, 2013 | 9.592 | 9.758 | 9.536 | 9.723 | 363,816 | +0.19(+1.98%) |
Feb 21, 2013 | 9.620 | 9.702 | 9.511 | 9.534 | 475,057 | -0.10(-1.09%) |
Feb 20, 2013 | 9.751 | 9.886 | 9.630 | 9.639 | 853,600 | -0.15(-1.52%) |
Feb 19, 2013 | 9.674 | 9.811 | 9.628 | 9.788 | 1,102,555 | +0.08(+0.79%) |
Feb 15, 2013 | 9.816 | 9.825 | 9.562 | 9.711 | 880,485 | -0.06(-0.57%) |
Feb 14, 2013 | 9.595 | 9.816 | 9.560 | 9.767 | 623,439 | -0.05(-0.50%) |
Feb 13, 2013 | 9.849 | 9.977 | 9.711 | 9.816 | 902,359 | -0.10(-1.05%) |
Feb 12, 2013 | 10.15 | 10.15 | 9.763 | 9.920 | 1,624,685 | +0.24(+2.51%) |
Feb 11, 2013 | 9.709 | 9.793 | 9.529 | 9.677 | 920,059 | -0.06(-0.59%) |
Feb 08, 2013 | 9.851 | 9.998 | 9.581 | 9.735 | 1,139,731 | -0.13(-1.28%) |
Feb 07, 2013 | 9.821 | 9.909 | 9.723 | 9.860 | 574,093 | +0.01(+0.14%) |
Feb 06, 2013 | 9.616 | 9.860 | 9.581 | 9.846 | 1,100,011 | +0.35(+3.66%) |
Feb 04, 2013 | 9.376 | 9.513 | 9.352 | 9.499 | 1,051,565 | +0.05(+0.52%) |