Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.077 | 9.311 | 8.914 | 9.240 | 0 | +0.38(+4.34%) |
Apr 29, 2013 | 8.782 | 8.886 | 8.782 | 8.856 | 669,313 | +0.13(+1.44%) |
Apr 26, 2013 | 8.796 | 8.845 | 8.726 | 8.730 | 726,967 | -0.12(-1.37%) |
Apr 25, 2013 | 8.882 | 8.931 | 8.821 | 8.852 | 881,840 | +0.00(+0.05%) |
Apr 24, 2013 | 8.847 | 8.875 | 8.805 | 8.847 | 638,791 | -0.01(-0.08%) |
Apr 23, 2013 | 8.821 | 8.926 | 8.728 | 8.854 | 523,642 | +0.13(+1.44%) |
Apr 22, 2013 | 8.756 | 8.777 | 8.582 | 8.728 | 647,474 | -0.05(-0.61%) |
Apr 19, 2013 | 8.737 | 8.798 | 8.663 | 8.782 | 1,308,168 | +0.05(+0.61%) |
Apr 18, 2013 | 8.810 | 8.845 | 8.686 | 8.728 | 656,668 | -0.04(-0.50%) |
Apr 17, 2013 | 8.800 | 8.854 | 8.719 | 8.772 | 759,809 | -0.13(-1.44%) |
Apr 16, 2013 | 8.919 | 8.973 | 8.845 | 8.900 | 834,708 | +0.05(+0.58%) |
Apr 15, 2013 | 9.119 | 9.231 | 8.730 | 8.849 | 1,150,136 | -0.36(-3.94%) |
Apr 12, 2013 | 9.152 | 9.298 | 9.117 | 9.212 | 409,885 | -0.01(-0.10%) |
Apr 11, 2013 | 9.284 | 9.345 | 9.205 | 9.222 | 839,172 | -0.10(-1.02%) |
Apr 10, 2013 | 9.243 | 9.378 | 9.241 | 9.317 | 1,354,527 | +0.08(+0.88%) |
Apr 09, 2013 | 9.310 | 9.331 | 9.224 | 9.236 | 544,372 | -0.07(-0.80%) |
Apr 08, 2013 | 9.315 | 9.376 | 9.212 | 9.310 | 347,182 | +0.04(+0.45%) |
Apr 05, 2013 | 9.238 | 9.503 | 9.222 | 9.268 | 493,773 | -0.15(-1.61%) |
Apr 04, 2013 | 9.366 | 9.431 | 9.229 | 9.419 | 488,875 | +0.05(+0.55%) |
Apr 03, 2013 | 9.538 | 9.575 | 9.359 | 9.368 | 381,532 | -0.17(-1.83%) |
Apr 02, 2013 | 9.610 | 9.652 | 9.499 | 9.543 | 565,931 | -0.03(-0.29%) |
Apr 01, 2013 | 9.785 | 9.787 | 9.443 | 9.571 | 743,637 | -0.24(-2.44%) |
Mar 28, 2013 | 9.708 | 9.873 | 9.624 | 9.810 | 689,734 | +0.12(+1.25%) |
Mar 27, 2013 | 9.571 | 9.707 | 9.466 | 9.689 | 262,852 | +0.02(+0.24%) |
Mar 26, 2013 | 9.617 | 9.678 | 9.557 | 9.666 | 276,579 | +0.12(+1.29%) |
Mar 25, 2013 | 9.564 | 9.703 | 9.501 | 9.543 | 326,147 | -0.01(-0.15%) |
Mar 22, 2013 | 9.517 | 9.606 | 9.505 | 9.557 | 519,105 | +0.05(+0.54%) |
Mar 21, 2013 | 9.594 | 9.741 | 9.440 | 9.506 | 870,055 | -0.19(-1.99%) |
Mar 20, 2013 | 9.634 | 9.715 | 9.559 | 9.699 | 589,149 | +0.16(+1.66%) |
Mar 19, 2013 | 9.571 | 9.657 | 9.433 | 9.540 | 396,918 | +0.02(+0.17%) |
Mar 18, 2013 | 9.443 | 9.650 | 9.443 | 9.524 | 386,074 | -0.07(-0.70%) |
Mar 15, 2013 | 9.685 | 9.708 | 9.575 | 9.592 | 725,806 | -0.09(-0.91%) |
Mar 14, 2013 | 9.715 | 9.738 | 9.664 | 9.680 | 435,981 | -0.01(-0.10%) |
Mar 13, 2013 | 9.585 | 9.724 | 9.571 | 9.689 | 237,537 | +0.13(+1.34%) |
Mar 12, 2013 | 9.617 | 9.652 | 9.504 | 9.561 | 341,485 | -0.10(-0.99%) |
Mar 11, 2013 | 9.673 | 9.685 | 9.606 | 9.657 | 328,226 | -0.07(-0.72%) |
Mar 08, 2013 | 9.778 | 9.813 | 9.661 | 9.727 | 491,195 | -0.02(-0.19%) |
Mar 07, 2013 | 9.678 | 9.745 | 9.643 | 9.745 | 198,212 | +0.05(+0.55%) |
Mar 06, 2013 | 9.685 | 9.741 | 9.620 | 9.692 | 190,512 | +0.03(+0.26%) |
Mar 05, 2013 | 9.592 | 9.738 | 9.592 | 9.666 | 366,796 | +0.12(+1.29%) |
Mar 04, 2013 | 9.617 | 9.682 | 9.446 | 9.543 | 431,208 | -0.13(-1.35%) |
Mar 01, 2013 | 9.496 | 9.722 | 9.468 | 9.673 | 572,471 | +0.09(+0.90%) |
Feb 28, 2013 | 9.643 | 9.687 | 9.573 | 9.587 | 365,451 | -0.02(-0.19%) |
Feb 27, 2013 | 9.520 | 9.689 | 9.499 | 9.606 | 414,310 | +0.07(+0.68%) |
Feb 26, 2013 | 9.482 | 9.554 | 9.389 | 9.540 | 489,472 | +0.11(+1.14%) |
Feb 25, 2013 | 9.755 | 9.755 | 9.422 | 9.433 | 515,680 | -0.27(-2.83%) |
Feb 22, 2013 | 9.578 | 9.743 | 9.522 | 9.708 | 364,372 | +0.19(+1.98%) |
Feb 21, 2013 | 9.606 | 9.687 | 9.496 | 9.520 | 475,783 | -0.10(-1.09%) |
Feb 20, 2013 | 9.736 | 9.871 | 9.615 | 9.624 | 854,906 | -0.15(-1.52%) |
Feb 19, 2013 | 9.659 | 9.796 | 9.613 | 9.773 | 1,104,242 | +0.08(+0.79%) |
Feb 15, 2013 | 9.801 | 9.810 | 9.547 | 9.696 | 881,832 | -0.06(-0.57%) |
Feb 14, 2013 | 9.580 | 9.801 | 9.545 | 9.752 | 624,393 | -0.05(-0.50%) |
Feb 13, 2013 | 9.834 | 9.962 | 9.696 | 9.801 | 903,739 | -0.10(-1.05%) |
Feb 12, 2013 | 10.13 | 10.13 | 9.748 | 9.905 | 1,627,170 | +0.24(+2.51%) |
Feb 11, 2013 | 9.694 | 9.778 | 9.515 | 9.663 | 921,467 | -0.06(-0.59%) |
Feb 08, 2013 | 9.836 | 9.983 | 9.566 | 9.720 | 1,141,475 | -0.13(-1.28%) |
Feb 07, 2013 | 9.806 | 9.894 | 9.708 | 9.845 | 574,971 | +0.01(+0.14%) |
Feb 06, 2013 | 9.601 | 9.845 | 9.567 | 9.831 | 1,101,694 | +0.35(+3.66%) |
Feb 04, 2013 | 9.361 | 9.499 | 9.338 | 9.485 | 1,053,174 | +0.05(+0.52%) |