Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.550 | 9.570 | 9.511 | 9.570 | 135,947 | +0.03(+0.34%) |
Apr 29, 2013 | 9.505 | 9.537 | 9.505 | 9.537 | 104,437 | +0.01(+0.14%) |
Apr 26, 2013 | 9.498 | 9.524 | 9.498 | 9.524 | 110,190 | +0.03(+0.27%) |
Apr 25, 2013 | 9.505 | 9.511 | 9.493 | 9.498 | 92,344 | -0.01(-0.14%) |
Apr 24, 2013 | 9.511 | 9.524 | 9.505 | 9.511 | 76,632 | +0.00(+0.00%) |
Apr 23, 2013 | 9.537 | 9.557 | 9.511 | 9.511 | 97,541 | +0.00(+0.00%) |
Apr 22, 2013 | 9.511 | 9.537 | 9.511 | 9.511 | 84,505 | -0.01(-0.07%) |
Apr 19, 2013 | 9.505 | 9.531 | 9.492 | 9.518 | 67,007 | +0.02(+0.21%) |
Apr 18, 2013 | 9.505 | 9.544 | 9.492 | 9.498 | 167,948 | -0.03(-0.27%) |
Apr 17, 2013 | 9.492 | 9.531 | 9.492 | 9.524 | 130,829 | +0.03(+0.34%) |
Apr 16, 2013 | 9.544 | 9.544 | 9.485 | 9.492 | 121,901 | -0.04(-0.41%) |
Apr 15, 2013 | 9.576 | 9.589 | 9.498 | 9.531 | 114,994 | -0.05(-0.47%) |
Apr 12, 2013 | 9.531 | 9.609 | 9.531 | 9.576 | 140,817 | +0.02(+0.20%) |
Apr 11, 2013 | 9.602 | 9.615 | 9.550 | 9.557 | 103,042 | -0.06(-0.68%) |
Apr 10, 2013 | 9.557 | 9.635 | 9.557 | 9.622 | 156,929 | +0.02(+0.20%) |
Apr 09, 2013 | 9.615 | 9.615 | 9.570 | 9.602 | 102,981 | -0.01(-0.07%) |
Apr 08, 2013 | 9.628 | 9.654 | 9.583 | 9.609 | 120,574 | -0.02(-0.20%) |
Apr 05, 2013 | 9.557 | 9.654 | 9.557 | 9.628 | 162,973 | +0.09(+0.95%) |
Apr 04, 2013 | 9.511 | 9.583 | 9.505 | 9.537 | 152,417 | -0.01(-0.07%) |
Apr 03, 2013 | 9.544 | 9.570 | 9.498 | 9.544 | 121,039 | -0.02(-0.20%) |
Apr 02, 2013 | 9.622 | 9.635 | 9.563 | 9.563 | 136,432 | -0.08(-0.81%) |
Apr 01, 2013 | 9.660 | 9.699 | 9.628 | 9.641 | 84,756 | -0.07(-0.74%) |
Mar 28, 2013 | 9.628 | 9.712 | 9.602 | 9.712 | 290,273 | +0.11(+1.15%) |
Mar 27, 2013 | 9.518 | 9.602 | 9.479 | 9.602 | 282,333 | +0.08(+0.89%) |
Mar 26, 2013 | 9.407 | 9.524 | 9.401 | 9.518 | 274,673 | +0.06(+0.69%) |
Mar 25, 2013 | 9.498 | 9.531 | 9.401 | 9.453 | 249,770 | -0.03(-0.27%) |
Mar 22, 2013 | 9.466 | 9.511 | 9.453 | 9.479 | 250,596 | -0.03(-0.34%) |
Mar 21, 2013 | 9.511 | 9.570 | 9.453 | 9.511 | 192,416 | +0.01(+0.07%) |
Mar 20, 2013 | 9.401 | 9.518 | 9.401 | 9.505 | 182,873 | +0.10(+1.11%) |
Mar 19, 2013 | 9.407 | 9.453 | 9.360 | 9.401 | 280,613 | -0.01(-0.14%) |
Mar 18, 2013 | 9.251 | 9.414 | 9.232 | 9.414 | 398,878 | +0.16(+1.76%) |
Mar 15, 2013 | 9.303 | 9.342 | 9.225 | 9.251 | 518,990 | -0.08(-0.84%) |
Mar 14, 2013 | 9.433 | 9.446 | 9.323 | 9.329 | 586,808 | -0.15(-1.58%) |
Mar 13, 2013 | 9.511 | 9.550 | 9.446 | 9.479 | 200,622 | -0.10(-1.08%) |
Mar 12, 2013 | 9.576 | 9.602 | 9.518 | 9.583 | 281,946 | -0.03(-0.34%) |
Mar 11, 2013 | 9.654 | 9.686 | 9.570 | 9.615 | 247,089 | -0.08(-0.80%) |
Mar 08, 2013 | 9.732 | 9.732 | 9.660 | 9.693 | 214,589 | -0.06(-0.60%) |
Mar 07, 2013 | 9.725 | 9.751 | 9.693 | 9.751 | 152,371 | -0.02(-0.20%) |
Mar 06, 2013 | 9.745 | 9.771 | 9.699 | 9.771 | 135,784 | +0.01(+0.13%) |
Mar 05, 2013 | 9.764 | 9.797 | 9.758 | 9.758 | 234,678 | -0.01(-0.13%) |
Mar 04, 2013 | 9.777 | 9.790 | 9.745 | 9.771 | 203,239 | -0.04(-0.40%) |
Mar 01, 2013 | 9.842 | 9.849 | 9.790 | 9.810 | 105,687 | +0.00(+0.00%) |
Feb 28, 2013 | 9.772 | 9.816 | 9.771 | 9.810 | 149,683 | +0.02(+0.20%) |
Feb 27, 2013 | 9.771 | 9.790 | 9.764 | 9.790 | 152,863 | +0.03(+0.31%) |
Feb 26, 2013 | 9.758 | 9.777 | 9.732 | 9.760 | 75,965 | +0.02(+0.15%) |
Feb 25, 2013 | 9.797 | 9.797 | 9.712 | 9.745 | 104,634 | -0.02(-0.20%) |
Feb 22, 2013 | 9.797 | 9.803 | 9.738 | 9.764 | 82,436 | -0.04(-0.40%) |
Feb 21, 2013 | 9.797 | 9.823 | 9.772 | 9.803 | 82,581 | +0.02(+0.20%) |
Feb 20, 2013 | 9.751 | 9.790 | 9.738 | 9.784 | 95,075 | +0.00(+0.00%) |
Feb 19, 2013 | 9.764 | 9.797 | 9.712 | 9.784 | 162,076 | +0.05(+0.47%) |
Feb 15, 2013 | 9.745 | 9.777 | 9.738 | 9.738 | 162,156 | -0.01(-0.07%) |
Feb 14, 2013 | 9.797 | 9.816 | 9.745 | 9.745 | 288,263 | -0.05(-0.53%) |
Feb 13, 2013 | 9.894 | 9.901 | 9.797 | 9.797 | 178,794 | -0.13(-1.31%) |
Feb 12, 2013 | 9.966 | 9.974 | 9.907 | 9.927 | 100,042 | -0.02(-0.20%) |
Feb 11, 2013 | 9.940 | 9.959 | 9.914 | 9.946 | 90,485 | +0.02(+0.20%) |
Feb 08, 2013 | 9.927 | 9.985 | 9.920 | 9.927 | 135,296 | +0.00(+0.00%) |
Feb 07, 2013 | 9.927 | 9.940 | 9.920 | 9.927 | 35,897 | -0.01(-0.13%) |
Feb 06, 2013 | 9.914 | 9.940 | 9.907 | 9.940 | 84,922 | +0.02(+0.20%) |
Feb 04, 2013 | 9.933 | 9.966 | 9.920 | 9.920 | 145,832 | -0.07(-0.72%) |