Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.294 | 9.531 | 9.294 | 9.531 | 110,341 | +0.19(+2.01%) |
Apr 29, 2013 | 9.185 | 9.343 | 9.180 | 9.343 | 58,415 | +0.23(+2.49%) |
Apr 26, 2013 | 9.136 | 9.521 | 9.106 | 9.116 | 49,133 | -0.40(-4.25%) |
Apr 25, 2013 | 9.392 | 9.550 | 9.363 | 9.521 | 72,238 | +0.26(+2.77%) |
Apr 24, 2013 | 9.116 | 9.274 | 9.106 | 9.264 | 84,084 | +0.17(+1.85%) |
Apr 23, 2013 | 9.096 | 9.146 | 9.017 | 9.096 | 97,761 | -0.07(-0.75%) |
Apr 22, 2013 | 9.155 | 9.195 | 9.086 | 9.165 | 40,086 | +0.11(+1.20%) |
Apr 19, 2013 | 9.057 | 9.096 | 8.988 | 9.057 | 70,192 | +0.15(+1.66%) |
Apr 18, 2013 | 8.938 | 8.968 | 8.859 | 8.909 | 68,530 | +0.02(+0.22%) |
Apr 17, 2013 | 9.017 | 9.096 | 8.839 | 8.889 | 178,523 | -0.34(-3.64%) |
Apr 16, 2013 | 9.254 | 9.343 | 9.155 | 9.225 | 112,029 | +0.31(+3.43%) |
Apr 15, 2013 | 9.225 | 9.264 | 8.918 | 8.918 | 170,163 | -0.43(-4.65%) |
Apr 12, 2013 | 9.570 | 9.570 | 9.313 | 9.353 | 149,332 | -0.35(-3.56%) |
Apr 11, 2013 | 9.738 | 9.797 | 9.679 | 9.699 | 122,977 | +0.05(+0.51%) |
Apr 10, 2013 | 9.580 | 9.679 | 9.531 | 9.649 | 115,831 | +0.14(+1.45%) |
Apr 09, 2013 | 9.185 | 9.600 | 9.185 | 9.511 | 158,540 | +0.42(+4.67%) |
Apr 08, 2013 | 9.027 | 9.116 | 8.968 | 9.086 | 61,558 | +0.06(+0.66%) |
Apr 05, 2013 | 8.899 | 9.086 | 8.869 | 9.027 | 149,267 | -0.24(-2.56%) |
Apr 04, 2013 | 9.363 | 9.452 | 9.254 | 9.264 | 87,065 | -0.04(-0.42%) |
Apr 03, 2013 | 9.392 | 9.422 | 9.284 | 9.304 | 166,832 | -0.17(-1.77%) |
Apr 02, 2013 | 9.462 | 9.531 | 9.412 | 9.471 | 95,214 | +0.07(+0.74%) |
Apr 01, 2013 | 9.580 | 9.580 | 9.392 | 9.402 | 91,114 | -0.21(-2.16%) |
Mar 28, 2013 | 9.531 | 9.669 | 9.402 | 9.610 | 245,298 | -0.09(-0.92%) |
Mar 27, 2013 | 9.876 | 9.906 | 9.629 | 9.699 | 222,541 | -0.27(-2.68%) |
Mar 26, 2013 | 9.926 | 9.985 | 9.916 | 9.965 | 42,352 | +0.04(+0.40%) |
Mar 25, 2013 | 10.10 | 10.10 | 9.886 | 9.926 | 68,143 | -0.20(-1.95%) |
Mar 22, 2013 | 10.09 | 10.14 | 10.08 | 10.12 | 67,509 | +0.09(+0.89%) |
Mar 21, 2013 | 10.02 | 10.08 | 9.985 | 10.03 | 183,878 | -0.03(-0.30%) |
Mar 20, 2013 | 10.04 | 10.06 | 9.936 | 10.06 | 112,964 | +0.26(+2.62%) |
Mar 19, 2013 | 9.936 | 9.965 | 9.738 | 9.807 | 156,765 | -0.12(-1.19%) |
Mar 18, 2013 | 9.876 | 10.01 | 9.876 | 9.926 | 88,606 | +0.01(+0.10%) |
Mar 15, 2013 | 9.936 | 10.04 | 9.916 | 9.916 | 190,813 | -0.24(-2.33%) |
Mar 14, 2013 | 10.05 | 10.17 | 10.05 | 10.15 | 81,011 | +0.13(+1.28%) |
Mar 13, 2013 | 10.08 | 10.12 | 10.01 | 10.02 | 76,078 | -0.15(-1.46%) |
Mar 12, 2013 | 10.29 | 10.32 | 10.17 | 10.17 | 100,640 | -0.20(-1.90%) |
Mar 11, 2013 | 10.42 | 10.42 | 10.31 | 10.37 | 114,447 | -0.17(-1.59%) |
Mar 08, 2013 | 10.46 | 10.55 | 10.43 | 10.54 | 76,229 | +0.07(+0.66%) |
Mar 07, 2013 | 10.41 | 10.47 | 10.38 | 10.47 | 68,633 | +0.07(+0.66%) |
Mar 06, 2013 | 10.37 | 10.42 | 10.29 | 10.40 | 82,951 | +0.10(+0.96%) |
Mar 05, 2013 | 10.16 | 10.34 | 10.15 | 10.30 | 139,074 | +0.09(+0.87%) |
Mar 04, 2013 | 10.19 | 10.27 | 10.14 | 10.21 | 192,743 | +0.00(+0.00%) |
Mar 01, 2013 | 10.13 | 10.23 | 10.05 | 10.21 | 158,004 | -0.44(-4.17%) |
Feb 28, 2013 | 10.63 | 10.74 | 10.59 | 10.66 | 78,852 | +0.04(+0.37%) |
Feb 27, 2013 | 10.50 | 10.69 | 10.48 | 10.62 | 184,223 | +0.08(+0.75%) |
Feb 26, 2013 | 10.65 | 10.65 | 10.44 | 10.54 | 98,388 | -0.06(-0.56%) |
Feb 25, 2013 | 10.90 | 10.99 | 10.59 | 10.60 | 79,432 | -0.42(-3.85%) |
Feb 22, 2013 | 11.11 | 11.14 | 10.97 | 11.02 | 197,020 | +0.23(+2.10%) |
Feb 21, 2013 | 10.88 | 10.90 | 10.74 | 10.79 | 186,995 | -0.15(-1.35%) |
Feb 20, 2013 | 11.26 | 11.32 | 10.94 | 10.94 | 188,399 | -0.34(-2.98%) |
Feb 19, 2013 | 11.33 | 11.36 | 11.27 | 11.28 | 135,771 | -0.06(-0.52%) |
Feb 15, 2013 | 11.35 | 11.36 | 11.27 | 11.34 | 133,834 | +0.02(+0.17%) |
Feb 14, 2013 | 11.30 | 11.34 | 11.25 | 11.32 | 77,275 | -0.01(-0.09%) |
Feb 13, 2013 | 11.26 | 11.36 | 11.26 | 11.33 | 62,090 | +0.08(+0.70%) |
Feb 12, 2013 | 11.16 | 11.30 | 11.14 | 11.25 | 91,839 | +0.10(+0.89%) |
Feb 11, 2013 | 11.22 | 11.29 | 11.15 | 11.15 | 250,480 | -0.12(-1.05%) |
Feb 08, 2013 | 11.21 | 11.31 | 11.17 | 11.27 | 138,739 | +0.09(+0.80%) |
Feb 07, 2013 | 11.27 | 11.30 | 11.17 | 11.18 | 328,940 | -0.30(-2.58%) |
Feb 06, 2013 | 11.45 | 11.53 | 11.43 | 11.48 | 203,889 | +0.07(+0.61%) |
Feb 04, 2013 | 11.65 | 11.69 | 11.39 | 11.41 | 243,696 | -0.56(-4.70%) |