Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.920 | 10.05 | 9.891 | 10.02 | 820,118 | +0.13(+1.28%) |
Apr 29, 2013 | 9.725 | 9.954 | 9.719 | 9.897 | 560,581 | +0.21(+2.13%) |
Apr 26, 2013 | 9.610 | 9.708 | 9.604 | 9.690 | 780,176 | +0.09(+0.90%) |
Apr 25, 2013 | 9.581 | 9.639 | 9.501 | 9.604 | 516,303 | +0.07(+0.72%) |
Apr 24, 2013 | 9.541 | 9.696 | 9.406 | 9.535 | 873,692 | -0.06(-0.60%) |
Apr 23, 2013 | 9.535 | 9.627 | 9.467 | 9.593 | 636,984 | +0.12(+1.27%) |
Apr 22, 2013 | 9.530 | 9.530 | 9.335 | 9.472 | 517,158 | -0.06(-0.60%) |
Apr 19, 2013 | 9.231 | 9.535 | 9.203 | 9.530 | 841,418 | +0.30(+3.23%) |
Apr 18, 2013 | 9.312 | 9.335 | 9.185 | 9.231 | 429,456 | -0.05(-0.49%) |
Apr 17, 2013 | 9.381 | 9.409 | 9.272 | 9.277 | 1,223,671 | -0.18(-1.94%) |
Apr 16, 2013 | 9.272 | 9.461 | 9.191 | 9.461 | 591,630 | +0.26(+2.87%) |
Apr 15, 2013 | 9.467 | 9.467 | 9.197 | 9.197 | 1,570,194 | -0.28(-2.97%) |
Apr 12, 2013 | 9.426 | 9.495 | 9.415 | 9.478 | 597,900 | +0.00(+0.00%) |
Apr 11, 2013 | 9.375 | 9.484 | 9.375 | 9.478 | 803,668 | +0.07(+0.79%) |
Apr 10, 2013 | 9.346 | 9.438 | 9.306 | 9.403 | 658,060 | +0.09(+0.92%) |
Apr 09, 2013 | 9.426 | 9.449 | 9.317 | 9.317 | 913,932 | -0.06(-0.61%) |
Apr 08, 2013 | 9.375 | 9.409 | 9.306 | 9.375 | 715,202 | +0.02(+0.25%) |
Apr 05, 2013 | 9.140 | 9.363 | 9.134 | 9.352 | 787,708 | +0.12(+1.31%) |
Apr 04, 2013 | 9.220 | 9.243 | 9.036 | 9.231 | 2,139,262 | +0.07(+0.75%) |
Apr 03, 2013 | 9.300 | 9.346 | 9.122 | 9.163 | 962,286 | -0.15(-1.60%) |
Apr 02, 2013 | 9.461 | 9.535 | 9.289 | 9.312 | 845,369 | -0.15(-1.64%) |
Apr 01, 2013 | 9.398 | 9.467 | 9.260 | 9.467 | 1,591,764 | -0.17(-1.79%) |
Mar 28, 2013 | 9.642 | 9.660 | 9.570 | 9.639 | 2,905,778 | +0.03(+0.36%) |
Mar 27, 2013 | 9.593 | 9.633 | 9.501 | 9.604 | 810,077 | -0.05(-0.48%) |
Mar 26, 2013 | 9.541 | 9.673 | 9.495 | 9.650 | 1,571,606 | +0.14(+1.51%) |
Mar 25, 2013 | 9.398 | 9.535 | 9.352 | 9.507 | 1,046,499 | +0.15(+1.66%) |
Mar 22, 2013 | 9.249 | 9.358 | 9.249 | 9.352 | 1,609,153 | +0.11(+1.24%) |
Mar 21, 2013 | 9.191 | 9.335 | 9.191 | 9.237 | 560,041 | +0.02(+0.25%) |
Mar 20, 2013 | 9.208 | 9.231 | 9.151 | 9.214 | 901,304 | +0.05(+0.50%) |
Mar 19, 2013 | 9.117 | 9.203 | 9.071 | 9.168 | 1,030,101 | +0.06(+0.63%) |
Mar 18, 2013 | 9.065 | 9.163 | 9.002 | 9.111 | 1,003,429 | -0.02(-0.26%) |
Mar 15, 2013 | 9.158 | 9.237 | 9.106 | 9.135 | 1,104,371 | -0.01(-0.06%) |
Mar 14, 2013 | 9.021 | 9.158 | 8.976 | 9.140 | 900,079 | +0.13(+1.45%) |
Mar 13, 2013 | 8.919 | 9.203 | 8.885 | 9.010 | 8,817,478 | +0.09(+1.02%) |
Mar 12, 2013 | 8.999 | 9.033 | 8.908 | 8.919 | 382,378 | -0.07(-0.76%) |
Mar 11, 2013 | 8.999 | 9.016 | 8.942 | 8.987 | 346,393 | -0.05(-0.50%) |
Mar 08, 2013 | 9.055 | 9.055 | 8.942 | 9.033 | 334,578 | +0.00(+0.00%) |
Mar 07, 2013 | 9.044 | 9.055 | 8.783 | 9.033 | 256,322 | -0.01(-0.06%) |
Mar 06, 2013 | 9.112 | 9.118 | 8.976 | 9.038 | 397,422 | -0.07(-0.75%) |
Mar 05, 2013 | 8.919 | 9.129 | 8.908 | 9.106 | 492,511 | +0.19(+2.17%) |
Mar 04, 2013 | 8.908 | 8.953 | 8.846 | 8.913 | 569,003 | +0.01(+0.06%) |
Mar 01, 2013 | 8.925 | 9.010 | 8.862 | 8.908 | 612,675 | -0.06(-0.70%) |
Feb 28, 2013 | 8.908 | 9.010 | 8.885 | 8.970 | 1,132,749 | +0.06(+0.70%) |
Feb 27, 2013 | 8.732 | 8.947 | 8.732 | 8.908 | 392,307 | +0.16(+1.82%) |
Feb 26, 2013 | 8.590 | 8.771 | 8.590 | 8.749 | 333,286 | +0.21(+2.46%) |
Feb 25, 2013 | 8.703 | 8.726 | 8.533 | 8.539 | 508,057 | -0.16(-1.89%) |
Feb 22, 2013 | 8.726 | 8.726 | 8.658 | 8.703 | 521,415 | +0.02(+0.26%) |
Feb 21, 2013 | 8.715 | 8.771 | 8.590 | 8.681 | 457,625 | -0.05(-0.59%) |
Feb 20, 2013 | 8.840 | 8.891 | 8.720 | 8.732 | 650,872 | -0.12(-1.41%) |
Feb 19, 2013 | 8.857 | 8.891 | 8.806 | 8.857 | 1,082,325 | +0.01(+0.13%) |
Feb 15, 2013 | 8.947 | 8.964 | 8.845 | 8.845 | 591,225 | -0.06(-0.64%) |
Feb 14, 2013 | 8.857 | 8.964 | 8.817 | 8.902 | 1,833,877 | +0.05(+0.51%) |
Feb 13, 2013 | 8.874 | 8.947 | 8.777 | 8.857 | 1,420,634 | -0.07(-0.76%) |
Feb 12, 2013 | 8.800 | 8.959 | 8.794 | 8.925 | 784,197 | +0.13(+1.48%) |
Feb 11, 2013 | 8.845 | 8.908 | 8.771 | 8.794 | 435,449 | -0.03(-0.32%) |
Feb 08, 2013 | 8.720 | 8.851 | 8.720 | 8.823 | 268,159 | +0.11(+1.30%) |
Feb 07, 2013 | 8.698 | 8.743 | 8.550 | 8.709 | 594,358 | +0.03(+0.39%) |
Feb 06, 2013 | 8.635 | 8.726 | 8.613 | 8.675 | 855,884 | -0.05(-0.52%) |
Feb 04, 2013 | 8.686 | 8.794 | 8.686 | 8.720 | 1,256,777 | -0.01(-0.13%) |