Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.593 | 9.716 | 9.560 | 9.643 | 0 | +0.01(+0.07%) |
Apr 29, 2013 | 9.909 | 9.942 | 9.271 | 9.636 | 1,152,013 | -0.37(-3.72%) |
Apr 26, 2013 | 9.819 | 10.22 | 9.816 | 10.01 | 608,778 | +0.13(+1.31%) |
Apr 25, 2013 | 9.936 | 9.957 | 9.756 | 9.879 | 296,165 | -0.08(-0.83%) |
Apr 24, 2013 | 9.779 | 9.965 | 9.673 | 9.962 | 0 | +0.15(+1.52%) |
Apr 23, 2013 | 9.653 | 9.866 | 9.653 | 9.812 | 262,942 | +0.15(+1.55%) |
Apr 22, 2013 | 9.437 | 9.749 | 9.334 | 9.663 | 655,940 | +0.31(+3.31%) |
Apr 19, 2013 | 9.360 | 9.493 | 9.314 | 9.354 | 172,624 | +0.01(+0.11%) |
Apr 18, 2013 | 9.307 | 9.513 | 9.256 | 9.344 | 197,074 | +0.03(+0.36%) |
Apr 17, 2013 | 9.314 | 9.417 | 9.254 | 9.310 | 164,901 | -0.04(-0.43%) |
Apr 16, 2013 | 9.470 | 9.470 | 9.254 | 9.350 | 301,810 | -0.03(-0.28%) |
Apr 15, 2013 | 9.517 | 9.540 | 9.330 | 9.377 | 382,345 | -0.10(-1.05%) |
Apr 12, 2013 | 9.610 | 9.633 | 9.473 | 9.477 | 569,306 | -0.10(-1.04%) |
Apr 11, 2013 | 9.510 | 9.606 | 9.437 | 9.576 | 519,088 | +0.07(+0.70%) |
Apr 10, 2013 | 9.364 | 9.576 | 9.344 | 9.510 | 211,389 | +0.19(+2.03%) |
Apr 09, 2013 | 9.297 | 9.403 | 9.254 | 9.320 | 383,058 | +0.01(+0.11%) |
Apr 08, 2013 | 9.374 | 9.443 | 9.228 | 9.310 | 657,528 | -0.09(-0.96%) |
Apr 05, 2013 | 9.254 | 9.440 | 9.118 | 9.400 | 415,679 | -0.01(-0.07%) |
Apr 04, 2013 | 9.280 | 9.523 | 9.144 | 9.407 | 308,892 | +0.19(+2.06%) |
Apr 03, 2013 | 9.350 | 9.354 | 9.121 | 9.217 | 349,657 | -0.10(-1.04%) |
Apr 02, 2013 | 9.623 | 9.623 | 9.244 | 9.314 | 431,113 | -0.29(-3.05%) |
Apr 01, 2013 | 9.610 | 9.816 | 9.603 | 9.606 | 284,391 | +0.00(+0.00%) |
Mar 28, 2013 | 9.527 | 9.739 | 9.517 | 9.606 | 838,386 | +0.10(+1.01%) |
Mar 27, 2013 | 9.460 | 9.573 | 9.364 | 9.510 | 177,451 | +0.02(+0.25%) |
Mar 26, 2013 | 9.546 | 9.613 | 9.457 | 9.487 | 350,611 | -0.06(-0.63%) |
Mar 25, 2013 | 9.470 | 9.566 | 9.314 | 9.546 | 204,695 | +0.09(+0.98%) |
Mar 22, 2013 | 9.380 | 9.527 | 9.231 | 9.453 | 348,199 | +0.14(+1.50%) |
Mar 21, 2013 | 9.483 | 9.626 | 9.187 | 9.314 | 896,913 | -0.07(-0.78%) |
Mar 20, 2013 | 9.374 | 9.543 | 9.297 | 9.387 | 435,894 | +0.05(+0.53%) |
Mar 19, 2013 | 9.267 | 9.397 | 9.267 | 9.337 | 495,456 | +0.08(+0.83%) |
Mar 18, 2013 | 9.088 | 9.380 | 8.918 | 9.261 | 518,613 | +0.07(+0.76%) |
Mar 15, 2013 | 9.477 | 9.483 | 9.191 | 9.191 | 595,674 | -0.28(-2.95%) |
Mar 14, 2013 | 9.380 | 9.606 | 9.310 | 9.470 | 400,392 | +0.14(+1.53%) |
Mar 13, 2013 | 9.929 | 9.929 | 9.317 | 9.327 | 1,028,508 | -0.64(-6.44%) |
Mar 12, 2013 | 9.902 | 10.01 | 9.874 | 9.969 | 310,913 | -0.01(-0.07%) |
Mar 11, 2013 | 9.836 | 9.992 | 9.836 | 9.975 | 285,203 | +0.01(+0.07%) |
Mar 08, 2013 | 9.955 | 9.989 | 9.783 | 9.969 | 305,581 | +0.14(+1.39%) |
Mar 07, 2013 | 9.975 | 10.02 | 9.669 | 9.832 | 747,157 | +0.01(+0.07%) |
Mar 06, 2013 | 9.992 | 10.04 | 9.753 | 9.826 | 1,524,683 | -0.89(-8.34%) |
Mar 05, 2013 | 9.606 | 10.75 | 9.377 | 10.72 | 1,892,788 | +1.14(+11.91%) |
Mar 04, 2013 | 9.776 | 9.776 | 9.380 | 9.580 | 734,944 | -0.18(-1.84%) |
Mar 01, 2013 | 9.816 | 10.01 | 9.703 | 9.759 | 408,130 | -0.17(-1.71%) |
Feb 28, 2013 | 10.01 | 10.16 | 9.576 | 9.929 | 589,431 | -0.28(-2.70%) |
Feb 27, 2013 | 10.14 | 10.24 | 10.10 | 10.20 | 189,201 | +0.07(+0.69%) |
Feb 26, 2013 | 10.20 | 10.20 | 9.995 | 10.13 | 437,443 | -0.00(-0.03%) |
Feb 22, 2013 | 9.686 | 10.15 | 9.517 | 10.14 | 732,971 | +0.35(+3.60%) |
Feb 21, 2013 | 9.889 | 10.02 | 9.730 | 9.786 | 662,369 | -0.16(-1.60%) |
Feb 20, 2013 | 10.11 | 10.33 | 9.939 | 9.945 | 380,634 | -0.16(-1.55%) |
Feb 19, 2013 | 10.13 | 10.22 | 10.01 | 10.10 | 268,581 | -0.03(-0.33%) |
Feb 15, 2013 | 10.12 | 10.22 | 10.12 | 10.13 | 200,136 | +0.01(+0.13%) |
Feb 14, 2013 | 9.975 | 10.20 | 9.962 | 10.12 | 98,498 | +0.06(+0.56%) |
Feb 13, 2013 | 10.02 | 10.13 | 9.929 | 10.07 | 175,580 | +0.08(+0.83%) |
Feb 12, 2013 | 10.21 | 10.31 | 9.959 | 9.982 | 357,522 | -0.25(-2.44%) |
Feb 11, 2013 | 10.10 | 10.26 | 10.08 | 10.23 | 129,742 | +0.06(+0.59%) |
Feb 08, 2013 | 9.869 | 10.31 | 9.783 | 10.17 | 353,772 | +0.33(+3.38%) |
Feb 07, 2013 | 9.809 | 9.937 | 9.749 | 9.839 | 695,583 | +0.02(+0.24%) |
Feb 06, 2013 | 9.350 | 9.896 | 9.284 | 9.816 | 791,173 | +0.44(+4.72%) |
Feb 04, 2013 | 10.94 | 10.94 | 9.321 | 9.374 | 3,141,321 | -1.03(-9.94%) |