Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.061 | 9.307 | 9.061 | 9.228 | 209,933 | +0.14(+1.55%) |
Apr 29, 2013 | 9.202 | 9.255 | 8.964 | 9.088 | 521,089 | -0.03(-0.29%) |
Apr 26, 2013 | 9.123 | 9.158 | 9.044 | 9.114 | 278,099 | +0.02(+0.19%) |
Apr 25, 2013 | 9.360 | 9.360 | 9.070 | 9.096 | 251,807 | -0.20(-2.18%) |
Apr 24, 2013 | 9.219 | 9.413 | 9.202 | 9.299 | 300,461 | +0.08(+0.86%) |
Apr 23, 2013 | 9.070 | 9.255 | 9.061 | 9.219 | 215,217 | +0.22(+2.44%) |
Apr 22, 2013 | 9.008 | 9.052 | 8.711 | 9.000 | 229,025 | -0.03(-0.29%) |
Apr 19, 2013 | 8.674 | 9.052 | 8.674 | 9.026 | 299,959 | +0.36(+4.16%) |
Apr 18, 2013 | 8.876 | 8.876 | 8.621 | 8.665 | 312,563 | -0.17(-1.89%) |
Apr 17, 2013 | 8.771 | 8.868 | 8.683 | 8.832 | 406,420 | -0.05(-0.59%) |
Apr 16, 2013 | 8.665 | 8.912 | 8.577 | 8.885 | 311,953 | +0.30(+3.48%) |
Apr 15, 2013 | 8.938 | 8.969 | 8.586 | 8.586 | 388,701 | -0.41(-4.59%) |
Apr 12, 2013 | 9.149 | 9.149 | 8.956 | 9.000 | 164,164 | -0.18(-1.92%) |
Apr 11, 2013 | 8.771 | 9.184 | 8.771 | 9.175 | 377,951 | +0.43(+4.93%) |
Apr 10, 2013 | 8.736 | 8.780 | 8.621 | 8.744 | 556,312 | +0.01(+0.10%) |
Apr 09, 2013 | 8.788 | 8.850 | 8.692 | 8.736 | 303,297 | -0.06(-0.70%) |
Apr 08, 2013 | 8.815 | 8.850 | 8.577 | 8.797 | 293,368 | +0.02(+0.20%) |
Apr 05, 2013 | 8.744 | 8.841 | 8.709 | 8.780 | 245,923 | -0.10(-1.09%) |
Apr 04, 2013 | 8.929 | 9.008 | 8.727 | 8.876 | 233,395 | -0.03(-0.30%) |
Apr 03, 2013 | 9.026 | 9.088 | 8.885 | 8.903 | 238,137 | -0.14(-1.56%) |
Apr 02, 2013 | 9.290 | 9.343 | 9.017 | 9.044 | 201,364 | -0.18(-1.91%) |
Apr 01, 2013 | 9.246 | 9.299 | 8.912 | 9.219 | 322,718 | -0.04(-0.47%) |
Mar 28, 2013 | 9.536 | 9.536 | 9.255 | 9.263 | 236,550 | -0.25(-2.59%) |
Mar 27, 2013 | 9.492 | 9.563 | 9.431 | 9.510 | 258,902 | -0.04(-0.37%) |
Mar 26, 2013 | 9.422 | 9.554 | 9.413 | 9.545 | 206,745 | +0.18(+1.88%) |
Mar 25, 2013 | 9.351 | 9.501 | 9.307 | 9.369 | 225,804 | +0.04(+0.47%) |
Mar 22, 2013 | 9.519 | 9.607 | 9.219 | 9.325 | 343,010 | -0.18(-1.94%) |
Mar 21, 2013 | 9.712 | 9.765 | 9.475 | 9.510 | 293,502 | -0.30(-3.05%) |
Mar 20, 2013 | 9.730 | 9.862 | 9.598 | 9.809 | 291,112 | +0.12(+1.27%) |
Mar 19, 2013 | 9.835 | 9.932 | 9.624 | 9.686 | 172,416 | -0.09(-0.90%) |
Mar 18, 2013 | 9.818 | 9.985 | 9.739 | 9.774 | 293,286 | -0.15(-1.51%) |
Mar 15, 2013 | 10.03 | 10.06 | 9.862 | 9.923 | 426,371 | -0.08(-0.79%) |
Mar 14, 2013 | 9.782 | 10.04 | 9.747 | 10.00 | 271,520 | +0.26(+2.71%) |
Mar 13, 2013 | 9.695 | 9.774 | 9.615 | 9.739 | 534,745 | +0.04(+0.36%) |
Mar 12, 2013 | 9.721 | 9.835 | 9.651 | 9.703 | 341,667 | -0.06(-0.63%) |
Mar 11, 2013 | 9.765 | 9.862 | 9.686 | 9.765 | 284,713 | -0.04(-0.45%) |
Mar 08, 2013 | 10.04 | 10.12 | 9.615 | 9.809 | 567,300 | -0.17(-1.68%) |
Mar 07, 2013 | 9.782 | 9.994 | 9.782 | 9.976 | 207,303 | +0.17(+1.70%) |
Mar 06, 2013 | 9.642 | 9.888 | 9.598 | 9.809 | 262,007 | +0.18(+1.83%) |
Mar 05, 2013 | 9.765 | 10.00 | 9.633 | 9.633 | 679,142 | -0.09(-0.90%) |
Mar 04, 2013 | 9.870 | 10.03 | 9.651 | 9.721 | 426,439 | -0.18(-1.78%) |
Mar 01, 2013 | 9.844 | 10.01 | 9.668 | 9.897 | 491,793 | -0.02(-0.18%) |
Feb 28, 2013 | 10.04 | 10.20 | 9.879 | 9.914 | 766,223 | -0.10(-0.97%) |
Feb 27, 2013 | 9.879 | 10.12 | 9.844 | 10.01 | 359,377 | +0.10(+0.98%) |
Feb 26, 2013 | 10.10 | 10.17 | 9.756 | 9.914 | 694,168 | -0.17(-1.66%) |
Feb 25, 2013 | 10.17 | 10.33 | 9.972 | 10.08 | 507,280 | -0.04(-0.43%) |
Feb 22, 2013 | 10.16 | 10.16 | 10.01 | 10.13 | 306,507 | +0.05(+0.52%) |
Feb 21, 2013 | 10.04 | 10.14 | 9.932 | 10.07 | 305,942 | +0.01(+0.09%) |
Feb 20, 2013 | 10.13 | 10.19 | 10.03 | 10.06 | 644,721 | -0.06(-0.61%) |
Feb 19, 2013 | 10.19 | 10.20 | 10.00 | 10.13 | 464,527 | -0.06(-0.60%) |
Feb 15, 2013 | 9.897 | 10.21 | 9.853 | 10.19 | 413,473 | +0.28(+2.84%) |
Feb 14, 2013 | 9.651 | 9.985 | 9.651 | 9.906 | 351,083 | +0.19(+1.99%) |
Feb 13, 2013 | 9.413 | 9.782 | 9.395 | 9.712 | 368,301 | +0.30(+3.18%) |
Feb 12, 2013 | 9.316 | 9.448 | 9.290 | 9.413 | 455,729 | +0.08(+0.85%) |
Feb 11, 2013 | 9.448 | 9.448 | 9.263 | 9.334 | 260,411 | -0.11(-1.21%) |
Feb 08, 2013 | 9.299 | 9.532 | 9.281 | 9.448 | 313,255 | +0.15(+1.61%) |
Feb 07, 2013 | 9.316 | 9.334 | 9.175 | 9.299 | 362,616 | -0.04(-0.47%) |
Feb 06, 2013 | 9.272 | 9.404 | 9.211 | 9.343 | 249,713 | +0.07(+0.76%) |
Feb 04, 2013 | 9.501 | 9.607 | 9.255 | 9.272 | 307,305 | -0.30(-3.13%) |