Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.15 | 10.16 | 9.992 | 10.08 | 109,051,528 | -0.06(-0.57%) |
Apr 29, 2013 | 10.20 | 10.22 | 10.13 | 10.14 | 79,822,368 | -0.03(-0.32%) |
Apr 26, 2013 | 10.11 | 10.20 | 10.16 | 10.17 | 101,455,592 | -0.02(-0.16%) |
Apr 25, 2013 | 10.15 | 10.27 | 10.12 | 10.19 | 144,815,472 | +0.11(+1.06%) |
Apr 24, 2013 | 9.939 | 10.13 | 9.926 | 10.08 | 147,097,296 | +0.20(+1.99%) |
Apr 23, 2013 | 9.763 | 9.959 | 9.746 | 9.885 | 215,612,288 | +0.29(+2.99%) |
Apr 22, 2013 | 9.566 | 9.623 | 9.476 | 9.599 | 107,923,752 | +0.05(+0.51%) |
Apr 19, 2013 | 9.468 | 9.574 | 9.361 | 9.550 | 146,183,376 | +0.18(+1.92%) |
Apr 18, 2013 | 9.509 | 9.541 | 9.197 | 9.369 | 268,351,184 | -0.21(-2.22%) |
Apr 17, 2013 | 9.754 | 9.845 | 9.378 | 9.582 | 409,293,152 | -0.47(-4.72%) |
Apr 16, 2013 | 10.00 | 10.12 | 9.894 | 10.06 | 179,515,200 | +0.25(+2.50%) |
Apr 15, 2013 | 9.984 | 10.09 | 9.804 | 9.812 | 215,017,056 | -0.16(-1.56%) |
Apr 12, 2013 | 9.947 | 10.03 | 9.885 | 9.967 | 107,682,448 | -0.08(-0.82%) |
Apr 11, 2013 | 10.09 | 10.10 | 9.959 | 10.05 | 122,367,160 | -0.04(-0.41%) |
Apr 10, 2013 | 10.08 | 10.16 | 10.04 | 10.09 | 128,993,424 | +0.06(+0.57%) |
Apr 09, 2013 | 10.03 | 10.11 | 10.00 | 10.03 | 161,350,336 | +0.03(+0.33%) |
Apr 08, 2013 | 9.836 | 10.00 | 9.754 | 10.00 | 123,337,592 | +0.20(+2.00%) |
Apr 05, 2013 | 9.558 | 9.836 | 9.533 | 9.804 | 172,234,464 | +0.02(+0.25%) |
Apr 04, 2013 | 9.673 | 9.820 | 9.599 | 9.779 | 143,664,160 | +0.11(+1.10%) |
Apr 03, 2013 | 9.922 | 9.943 | 9.599 | 9.673 | 243,642,976 | -0.28(-2.80%) |
Apr 02, 2013 | 10.02 | 10.03 | 9.943 | 9.951 | 125,091,184 | +0.00(+0.00%) |
Apr 01, 2013 | 9.951 | 10.06 | 9.910 | 9.951 | 105,284,080 | -0.02(-0.25%) |
Mar 28, 2013 | 10.02 | 10.06 | 9.918 | 9.976 | 112,358,824 | -0.04(-0.41%) |
Mar 27, 2013 | 9.943 | 10.06 | 9.926 | 10.02 | 130,674,664 | -0.04(-0.41%) |
Mar 26, 2013 | 10.20 | 10.24 | 9.951 | 10.06 | 165,460,096 | -0.10(-0.97%) |
Mar 25, 2013 | 10.39 | 10.42 | 10.09 | 10.16 | 188,198,640 | -0.13(-1.27%) |
Mar 22, 2013 | 10.34 | 10.38 | 10.22 | 10.29 | 124,509,248 | -0.01(-0.08%) |
Mar 21, 2013 | 10.41 | 10.52 | 10.28 | 10.29 | 188,326,976 | -0.17(-1.64%) |
Mar 20, 2013 | 10.47 | 10.56 | 10.41 | 10.47 | 267,309,968 | +0.06(+0.55%) |
Mar 19, 2013 | 10.48 | 10.60 | 10.31 | 10.41 | 295,898,720 | +0.12(+1.19%) |
Mar 18, 2013 | 10.07 | 10.39 | 10.04 | 10.29 | 230,976,512 | -0.01(-0.08%) |
Mar 15, 2013 | 10.25 | 10.37 | 10.11 | 10.29 | 389,535,488 | +0.38(+3.80%) |
Mar 14, 2013 | 9.926 | 9.984 | 9.910 | 9.918 | 139,153,856 | +0.04(+0.41%) |
Mar 13, 2013 | 9.861 | 9.918 | 9.812 | 9.877 | 105,043,992 | +0.04(+0.42%) |
Mar 12, 2013 | 9.918 | 9.976 | 9.754 | 9.836 | 156,158,896 | -0.11(-1.15%) |
Mar 11, 2013 | 9.894 | 10.01 | 9.845 | 9.951 | 129,816,912 | +0.07(+0.66%) |
Mar 08, 2013 | 10.17 | 10.19 | 9.845 | 9.885 | 256,134,784 | -0.16(-1.55%) |
Mar 07, 2013 | 9.828 | 10.06 | 9.812 | 10.04 | 257,998,864 | +0.28(+2.85%) |
Mar 06, 2013 | 9.640 | 9.845 | 9.632 | 9.763 | 222,363,488 | +0.30(+3.20%) |
Mar 05, 2013 | 9.468 | 9.589 | 9.443 | 9.460 | 165,664,544 | +0.11(+1.23%) |
Mar 04, 2013 | 9.230 | 9.378 | 9.189 | 9.345 | 141,976,864 | +0.06(+0.62%) |
Mar 01, 2013 | 9.116 | 9.460 | 9.025 | 9.288 | 230,830,352 | +0.09(+0.98%) |
Feb 28, 2013 | 9.181 | 9.312 | 9.169 | 9.197 | 175,116,544 | -0.06(-0.62%) |
Feb 27, 2013 | 9.132 | 9.304 | 9.091 | 9.255 | 179,393,504 | +0.15(+1.62%) |
Feb 26, 2013 | 9.099 | 9.181 | 9.026 | 9.107 | 211,215,536 | +0.08(+0.91%) |
Feb 25, 2013 | 9.492 | 9.500 | 8.985 | 9.026 | 252,023,712 | -0.34(-3.58%) |
Feb 22, 2013 | 9.508 | 9.521 | 9.214 | 9.361 | 219,080,736 | +0.02(+0.18%) |
Feb 21, 2013 | 9.594 | 9.598 | 9.287 | 9.345 | 287,699,264 | -0.31(-3.22%) |
Feb 20, 2013 | 9.967 | 10.06 | 9.615 | 9.656 | 235,929,104 | -0.32(-3.20%) |
Feb 19, 2013 | 9.901 | 10.07 | 9.868 | 9.975 | 208,472,208 | +0.13(+1.33%) |
Feb 15, 2013 | 9.987 | 9.991 | 9.795 | 9.844 | 193,387,568 | -0.08(-0.82%) |
Feb 14, 2013 | 9.893 | 10.04 | 9.877 | 9.926 | 175,873,344 | -0.03(-0.33%) |
Feb 13, 2013 | 10.11 | 10.16 | 9.860 | 9.958 | 235,249,776 | -0.06(-0.61%) |
Feb 12, 2013 | 9.713 | 10.10 | 9.639 | 10.02 | 283,313,920 | +0.32(+3.25%) |
Feb 11, 2013 | 9.598 | 9.737 | 9.549 | 9.705 | 126,494,160 | +0.08(+0.85%) |
Feb 08, 2013 | 9.705 | 9.737 | 9.590 | 9.623 | 177,594,528 | -0.07(-0.68%) |
Feb 07, 2013 | 9.795 | 9.803 | 9.598 | 9.688 | 211,547,872 | -0.07(-0.75%) |
Feb 06, 2013 | 9.598 | 9.795 | 9.598 | 9.762 | 211,972,192 | +0.37(+3.92%) |
Feb 04, 2013 | 9.476 | 9.566 | 9.377 | 9.394 | 170,540,880 | -0.19(-1.96%) |