Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.962 | 9.999 | 9.919 | 9.994 | 76,851,416 | +0.03(+0.27%) |
Apr 29, 2013 | 9.967 | 9.983 | 9.924 | 9.967 | 56,105,964 | +0.05(+0.46%) |
Apr 26, 2013 | 9.951 | 9.967 | 9.882 | 9.922 | 44,741,228 | -0.05(-0.46%) |
Apr 25, 2013 | 9.946 | 10.03 | 9.924 | 9.967 | 67,423,232 | +0.06(+0.59%) |
Apr 24, 2013 | 9.860 | 9.924 | 9.849 | 9.908 | 70,592,712 | +0.06(+0.62%) |
Apr 23, 2013 | 9.748 | 9.855 | 9.737 | 9.847 | 140,064,288 | +0.17(+1.80%) |
Apr 22, 2013 | 9.684 | 9.689 | 9.577 | 9.673 | 81,959,352 | +0.01(+0.11%) |
Apr 19, 2013 | 9.561 | 9.668 | 9.550 | 9.662 | 101,816,904 | +0.13(+1.40%) |
Apr 18, 2013 | 9.625 | 9.630 | 9.486 | 9.529 | 115,486,272 | -0.10(-1.03%) |
Apr 17, 2013 | 9.719 | 9.729 | 9.550 | 9.628 | 148,423,520 | -0.18(-1.88%) |
Apr 16, 2013 | 9.759 | 9.823 | 9.694 | 9.812 | 83,846,952 | +0.15(+1.55%) |
Apr 15, 2013 | 9.855 | 9.903 | 9.652 | 9.662 | 134,153,064 | -0.21(-2.11%) |
Apr 12, 2013 | 9.849 | 9.898 | 9.817 | 9.871 | 86,393,464 | -0.04(-0.43%) |
Apr 11, 2013 | 9.898 | 9.967 | 9.865 | 9.914 | 91,455,128 | +0.02(+0.24%) |
Apr 10, 2013 | 9.796 | 9.903 | 9.796 | 9.890 | 125,495,552 | +0.13(+1.34%) |
Apr 09, 2013 | 9.759 | 9.823 | 9.721 | 9.759 | 94,848,816 | +0.03(+0.27%) |
Apr 08, 2013 | 9.620 | 9.737 | 9.585 | 9.732 | 78,218,944 | +0.10(+1.00%) |
Apr 05, 2013 | 9.513 | 9.652 | 9.497 | 9.636 | 111,769,768 | -0.03(-0.30%) |
Apr 04, 2013 | 9.588 | 9.673 | 9.588 | 9.665 | 103,542,464 | +0.09(+0.89%) |
Apr 03, 2013 | 9.748 | 9.748 | 9.545 | 9.580 | 165,922,064 | -0.16(-1.65%) |
Apr 02, 2013 | 9.710 | 9.753 | 9.705 | 9.740 | 74,918,648 | +0.06(+0.58%) |
Apr 01, 2013 | 9.727 | 9.764 | 9.652 | 9.684 | 41,525,180 | -0.05(-0.49%) |
Mar 28, 2013 | 9.700 | 9.737 | 9.678 | 9.731 | 48,165,204 | +0.03(+0.27%) |
Mar 27, 2013 | 9.684 | 9.716 | 9.652 | 9.705 | 59,610,424 | -0.05(-0.47%) |
Mar 26, 2013 | 9.727 | 9.759 | 9.689 | 9.751 | 90,885,928 | +0.06(+0.63%) |
Mar 25, 2013 | 9.753 | 9.780 | 9.636 | 9.689 | 92,788,632 | -0.02(-0.25%) |
Mar 22, 2013 | 9.710 | 9.732 | 9.662 | 9.713 | 82,589,592 | +0.06(+0.58%) |
Mar 21, 2013 | 9.721 | 9.759 | 9.654 | 9.657 | 107,261,232 | -0.12(-1.20%) |
Mar 20, 2013 | 9.764 | 9.796 | 9.748 | 9.774 | 117,744,144 | +0.07(+0.68%) |
Mar 19, 2013 | 9.807 | 9.817 | 9.652 | 9.708 | 121,695,400 | -0.06(-0.57%) |
Mar 18, 2013 | 9.732 | 9.807 | 9.710 | 9.764 | 77,166,616 | -0.09(-0.95%) |
Mar 15, 2013 | 9.828 | 9.871 | 9.780 | 9.857 | 93,496,032 | +0.03(+0.31%) |
Mar 14, 2013 | 9.800 | 9.843 | 9.784 | 9.827 | 126,271,232 | +0.06(+0.65%) |
Mar 13, 2013 | 9.747 | 9.774 | 9.713 | 9.763 | 45,505,824 | +0.03(+0.27%) |
Mar 12, 2013 | 9.779 | 9.790 | 9.710 | 9.736 | 61,388,668 | -0.05(-0.54%) |
Mar 11, 2013 | 9.720 | 9.806 | 9.694 | 9.790 | 92,878,680 | +0.07(+0.77%) |
Mar 08, 2013 | 9.747 | 9.757 | 9.651 | 9.715 | 114,751,000 | +0.03(+0.27%) |
Mar 07, 2013 | 9.641 | 9.699 | 9.641 | 9.689 | 89,936,016 | +0.07(+0.72%) |
Mar 06, 2013 | 9.625 | 9.657 | 9.577 | 9.619 | 105,308,920 | +0.06(+0.67%) |
Mar 05, 2013 | 9.534 | 9.614 | 9.518 | 9.555 | 124,508,464 | +0.08(+0.84%) |
Mar 04, 2013 | 9.369 | 9.481 | 9.358 | 9.475 | 68,096,984 | +0.08(+0.85%) |
Mar 01, 2013 | 9.300 | 9.422 | 9.246 | 9.396 | 97,136,488 | +0.03(+0.28%) |
Feb 28, 2013 | 9.353 | 9.449 | 9.348 | 9.369 | 117,042,800 | -0.02(-0.17%) |
Feb 27, 2013 | 9.225 | 9.406 | 9.220 | 9.385 | 117,441,216 | +0.14(+1.56%) |
Feb 26, 2013 | 9.246 | 9.268 | 9.140 | 9.241 | 139,556,304 | +0.05(+0.52%) |
Feb 25, 2013 | 9.507 | 9.507 | 9.188 | 9.193 | 134,114,800 | -0.26(-2.71%) |
Feb 22, 2013 | 9.396 | 9.449 | 9.377 | 9.449 | 81,296,224 | +0.12(+1.26%) |
Feb 21, 2013 | 9.390 | 9.390 | 9.294 | 9.332 | 98,173,408 | -0.07(-0.79%) |
Feb 20, 2013 | 9.545 | 9.550 | 9.401 | 9.406 | 103,558,960 | -0.14(-1.51%) |
Feb 19, 2013 | 9.491 | 9.555 | 9.481 | 9.550 | 83,479,872 | +0.09(+0.96%) |
Feb 15, 2013 | 9.521 | 9.529 | 9.428 | 9.460 | 119,902,248 | -0.04(-0.44%) |
Feb 14, 2013 | 9.433 | 9.507 | 9.422 | 9.501 | 58,880,832 | +0.03(+0.33%) |
Feb 13, 2013 | 9.513 | 9.518 | 9.433 | 9.470 | 75,700,832 | -0.02(-0.20%) |
Feb 12, 2013 | 9.428 | 9.502 | 9.396 | 9.489 | 104,059,520 | +0.07(+0.76%) |
Feb 11, 2013 | 9.374 | 9.433 | 9.358 | 9.417 | 53,360,820 | +0.04(+0.45%) |
Feb 08, 2013 | 9.369 | 9.385 | 9.348 | 9.374 | 83,801,352 | +0.02(+0.23%) |
Feb 07, 2013 | 9.401 | 9.412 | 9.280 | 9.353 | 94,817,928 | -0.03(-0.28%) |
Feb 06, 2013 | 9.310 | 9.385 | 9.300 | 9.380 | 56,298,216 | +0.11(+1.15%) |
Feb 04, 2013 | 9.316 | 9.337 | 9.252 | 9.273 | 93,698,584 | -0.11(-1.14%) |