Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.092 | 9.326 | 8.929 | 9.255 | 0 | +0.38(+4.34%) |
Apr 29, 2013 | 8.796 | 8.901 | 8.796 | 8.870 | 668,247 | +0.13(+1.44%) |
Apr 26, 2013 | 8.810 | 8.859 | 8.740 | 8.744 | 725,809 | -0.12(-1.37%) |
Apr 25, 2013 | 8.896 | 8.945 | 8.835 | 8.866 | 880,436 | +0.00(+0.05%) |
Apr 24, 2013 | 8.861 | 8.889 | 8.819 | 8.861 | 637,773 | -0.01(-0.08%) |
Apr 23, 2013 | 8.835 | 8.940 | 8.742 | 8.868 | 522,808 | +0.13(+1.44%) |
Apr 22, 2013 | 8.770 | 8.791 | 8.595 | 8.742 | 646,442 | -0.05(-0.61%) |
Apr 19, 2013 | 8.751 | 8.812 | 8.677 | 8.796 | 1,306,085 | +0.05(+0.61%) |
Apr 18, 2013 | 8.824 | 8.859 | 8.700 | 8.742 | 655,622 | -0.04(-0.50%) |
Apr 17, 2013 | 8.814 | 8.868 | 8.733 | 8.786 | 758,598 | -0.13(-1.44%) |
Apr 16, 2013 | 8.933 | 8.987 | 8.859 | 8.915 | 833,379 | +0.05(+0.58%) |
Apr 15, 2013 | 9.134 | 9.246 | 8.744 | 8.863 | 1,148,304 | -0.36(-3.94%) |
Apr 12, 2013 | 9.166 | 9.313 | 9.131 | 9.227 | 409,232 | -0.01(-0.10%) |
Apr 11, 2013 | 9.299 | 9.360 | 9.220 | 9.236 | 837,836 | -0.10(-1.02%) |
Apr 10, 2013 | 9.257 | 9.392 | 9.256 | 9.332 | 1,352,369 | +0.08(+0.88%) |
Apr 09, 2013 | 9.325 | 9.346 | 9.239 | 9.250 | 543,505 | -0.07(-0.80%) |
Apr 08, 2013 | 9.330 | 9.391 | 9.227 | 9.325 | 346,629 | +0.04(+0.45%) |
Apr 05, 2013 | 9.253 | 9.518 | 9.236 | 9.283 | 492,986 | -0.15(-1.61%) |
Apr 04, 2013 | 9.381 | 9.446 | 9.243 | 9.434 | 488,096 | +0.05(+0.55%) |
Apr 03, 2013 | 9.553 | 9.591 | 9.374 | 9.383 | 380,925 | -0.17(-1.83%) |
Apr 02, 2013 | 9.626 | 9.668 | 9.514 | 9.558 | 565,030 | -0.03(-0.29%) |
Apr 01, 2013 | 9.800 | 9.803 | 9.458 | 9.586 | 742,452 | -0.24(-2.44%) |
Mar 28, 2013 | 9.724 | 9.889 | 9.640 | 9.826 | 688,635 | +0.12(+1.25%) |
Mar 27, 2013 | 9.586 | 9.723 | 9.481 | 9.705 | 262,433 | +0.02(+0.24%) |
Mar 26, 2013 | 9.633 | 9.693 | 9.572 | 9.682 | 276,138 | +0.12(+1.29%) |
Mar 25, 2013 | 9.579 | 9.719 | 9.516 | 9.558 | 325,627 | -0.01(-0.15%) |
Mar 22, 2013 | 9.532 | 9.621 | 9.520 | 9.572 | 518,278 | +0.05(+0.54%) |
Mar 21, 2013 | 9.609 | 9.756 | 9.455 | 9.521 | 868,670 | -0.19(-1.99%) |
Mar 20, 2013 | 9.649 | 9.731 | 9.574 | 9.714 | 588,211 | +0.16(+1.66%) |
Mar 19, 2013 | 9.586 | 9.672 | 9.448 | 9.556 | 396,286 | +0.02(+0.17%) |
Mar 18, 2013 | 9.458 | 9.665 | 9.458 | 9.539 | 385,459 | -0.07(-0.70%) |
Mar 15, 2013 | 9.700 | 9.724 | 9.591 | 9.607 | 724,650 | -0.09(-0.91%) |
Mar 14, 2013 | 9.731 | 9.753 | 9.679 | 9.696 | 435,287 | -0.01(-0.10%) |
Mar 13, 2013 | 9.600 | 9.740 | 9.586 | 9.705 | 237,159 | +0.13(+1.34%) |
Mar 12, 2013 | 9.633 | 9.668 | 9.520 | 9.577 | 340,941 | -0.10(-0.99%) |
Mar 11, 2013 | 9.689 | 9.700 | 9.621 | 9.672 | 327,704 | -0.07(-0.72%) |
Mar 08, 2013 | 9.793 | 9.829 | 9.677 | 9.742 | 490,412 | -0.02(-0.19%) |
Mar 07, 2013 | 9.693 | 9.761 | 9.658 | 9.761 | 197,896 | +0.05(+0.55%) |
Mar 06, 2013 | 9.700 | 9.756 | 9.635 | 9.707 | 190,209 | +0.03(+0.26%) |
Mar 05, 2013 | 9.607 | 9.754 | 9.607 | 9.682 | 366,211 | +0.12(+1.29%) |
Mar 04, 2013 | 9.633 | 9.698 | 9.461 | 9.558 | 430,521 | -0.13(-1.35%) |
Mar 01, 2013 | 9.511 | 9.737 | 9.483 | 9.689 | 571,559 | +0.09(+0.90%) |
Feb 28, 2013 | 9.658 | 9.703 | 9.589 | 9.602 | 364,869 | -0.02(-0.19%) |
Feb 27, 2013 | 9.535 | 9.705 | 9.514 | 9.621 | 413,650 | +0.07(+0.68%) |
Feb 26, 2013 | 9.497 | 9.570 | 9.404 | 9.556 | 488,692 | +0.11(+1.14%) |
Feb 25, 2013 | 9.770 | 9.770 | 9.437 | 9.448 | 514,859 | -0.28(-2.83%) |
Feb 22, 2013 | 9.593 | 9.758 | 9.537 | 9.724 | 363,792 | +0.19(+1.98%) |
Feb 21, 2013 | 9.621 | 9.703 | 9.511 | 9.535 | 475,026 | -0.10(-1.09%) |
Feb 20, 2013 | 9.751 | 9.887 | 9.630 | 9.640 | 853,544 | -0.15(-1.52%) |
Feb 19, 2013 | 9.675 | 9.812 | 9.628 | 9.789 | 1,102,483 | +0.08(+0.79%) |
Feb 15, 2013 | 9.817 | 9.826 | 9.563 | 9.712 | 880,427 | -0.06(-0.57%) |
Feb 14, 2013 | 9.595 | 9.817 | 9.560 | 9.768 | 623,399 | -0.05(-0.50%) |
Feb 13, 2013 | 9.849 | 9.978 | 9.712 | 9.817 | 902,300 | -0.10(-1.05%) |
Feb 12, 2013 | 10.15 | 10.15 | 9.763 | 9.921 | 1,624,579 | +0.24(+2.51%) |
Feb 11, 2013 | 9.710 | 9.793 | 9.530 | 9.678 | 919,999 | -0.06(-0.59%) |
Feb 08, 2013 | 9.852 | 9.999 | 9.581 | 9.735 | 1,139,657 | -0.13(-1.28%) |
Feb 07, 2013 | 9.821 | 9.910 | 9.724 | 9.861 | 574,055 | +0.01(+0.14%) |
Feb 06, 2013 | 9.616 | 9.861 | 9.582 | 9.847 | 1,099,939 | +0.35(+3.66%) |
Feb 04, 2013 | 9.376 | 9.514 | 9.353 | 9.500 | 1,051,497 | +0.05(+0.52%) |