Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.962 | 10.06 | 9.954 | 10.04 | 2,433,689 | +0.08(+0.79%) |
Apr 29, 2013 | 9.920 | 9.989 | 9.827 | 9.959 | 2,785,002 | +0.09(+0.89%) |
Apr 26, 2013 | 9.879 | 9.905 | 9.866 | 9.871 | 3,441,120 | +0.00(+0.02%) |
Apr 25, 2013 | 9.866 | 9.932 | 9.764 | 9.869 | 2,912,255 | +0.01(+0.12%) |
Apr 24, 2013 | 9.886 | 9.893 | 9.842 | 9.857 | 4,944,945 | -0.01(-0.15%) |
Apr 23, 2013 | 9.871 | 9.896 | 9.788 | 9.871 | 2,550,616 | +0.06(+0.62%) |
Apr 22, 2013 | 9.893 | 9.893 | 9.756 | 9.810 | 2,087,325 | -0.06(-0.59%) |
Apr 19, 2013 | 9.658 | 9.876 | 9.612 | 9.869 | 4,154,580 | +0.22(+2.26%) |
Apr 18, 2013 | 9.663 | 9.668 | 9.575 | 9.651 | 2,623,151 | +0.02(+0.25%) |
Apr 17, 2013 | 9.764 | 9.784 | 9.605 | 9.627 | 3,775,781 | -0.18(-1.87%) |
Apr 16, 2013 | 9.781 | 9.861 | 9.717 | 9.810 | 4,723,729 | +0.06(+0.58%) |
Apr 15, 2013 | 9.979 | 9.993 | 9.705 | 9.754 | 3,853,487 | -0.23(-2.33%) |
Apr 12, 2013 | 9.908 | 9.986 | 9.879 | 9.986 | 1,853,997 | +0.08(+0.79%) |
Apr 11, 2013 | 9.861 | 9.959 | 9.847 | 9.908 | 2,425,166 | +0.07(+0.67%) |
Apr 10, 2013 | 9.832 | 9.869 | 9.805 | 9.842 | 2,154,714 | +0.05(+0.47%) |
Apr 09, 2013 | 9.859 | 9.861 | 9.739 | 9.795 | 2,450,775 | -0.04(-0.45%) |
Apr 08, 2013 | 9.756 | 9.854 | 9.690 | 9.839 | 1,420,109 | +0.09(+0.88%) |
Apr 05, 2013 | 9.639 | 9.754 | 9.617 | 9.754 | 2,435,087 | -0.00(-0.03%) |
Apr 04, 2013 | 9.631 | 9.766 | 9.624 | 9.756 | 1,895,119 | +0.14(+1.50%) |
Apr 03, 2013 | 9.685 | 9.712 | 9.592 | 9.612 | 2,344,247 | -0.06(-0.61%) |
Apr 02, 2013 | 9.724 | 9.755 | 9.641 | 9.671 | 2,945,778 | -0.01(-0.13%) |
Apr 01, 2013 | 9.649 | 9.704 | 9.597 | 9.683 | 2,290,445 | +0.00(+0.03%) |
Mar 28, 2013 | 9.607 | 9.705 | 9.578 | 9.680 | 4,077,924 | +0.11(+1.20%) |
Mar 27, 2013 | 9.600 | 9.627 | 9.538 | 9.565 | 3,225,611 | -0.06(-0.61%) |
Mar 26, 2013 | 9.619 | 9.663 | 9.583 | 9.624 | 2,142,296 | +0.04(+0.43%) |
Mar 25, 2013 | 9.524 | 9.673 | 9.492 | 9.583 | 6,100,963 | +0.09(+0.90%) |
Mar 22, 2013 | 9.455 | 9.541 | 9.438 | 9.497 | 5,301,311 | +0.05(+0.57%) |
Mar 21, 2013 | 9.441 | 9.529 | 9.431 | 9.443 | 4,644,449 | -0.01(-0.16%) |
Mar 20, 2013 | 9.448 | 9.499 | 9.409 | 9.458 | 3,647,735 | +0.07(+0.76%) |
Mar 19, 2013 | 9.494 | 9.514 | 9.360 | 9.387 | 2,776,774 | -0.09(-0.90%) |
Mar 18, 2013 | 9.455 | 9.524 | 9.401 | 9.472 | 3,558,052 | -0.05(-0.49%) |
Mar 15, 2013 | 9.409 | 9.526 | 9.372 | 9.519 | 6,895,820 | +0.02(+0.21%) |
Mar 14, 2013 | 9.560 | 9.592 | 9.479 | 9.499 | 2,883,539 | -0.04(-0.46%) |
Mar 13, 2013 | 9.433 | 9.560 | 9.387 | 9.543 | 3,647,805 | +0.13(+1.38%) |
Mar 12, 2013 | 9.387 | 9.433 | 9.340 | 9.414 | 2,832,280 | +0.00(+0.00%) |
Mar 11, 2013 | 9.384 | 9.450 | 9.331 | 9.414 | 3,104,747 | +0.03(+0.31%) |
Mar 08, 2013 | 9.362 | 9.387 | 9.240 | 9.384 | 2,508,051 | +0.05(+0.58%) |
Mar 07, 2013 | 9.353 | 9.360 | 9.285 | 9.331 | 4,118,020 | -0.01(-0.16%) |
Mar 06, 2013 | 9.338 | 9.397 | 9.264 | 9.345 | 5,700,401 | +0.05(+0.58%) |
Mar 05, 2013 | 9.093 | 9.309 | 9.081 | 9.291 | 6,279,128 | +0.21(+2.34%) |
Mar 04, 2013 | 8.981 | 9.079 | 8.937 | 9.079 | 4,382,843 | +0.10(+1.09%) |
Mar 01, 2013 | 8.871 | 9.003 | 8.863 | 8.981 | 6,163,042 | +0.05(+0.58%) |
Feb 28, 2013 | 8.844 | 8.964 | 8.839 | 8.929 | 7,757,139 | +0.09(+1.00%) |
Feb 27, 2013 | 8.753 | 8.888 | 8.714 | 8.841 | 3,641,935 | +0.11(+1.20%) |
Feb 26, 2013 | 8.702 | 8.765 | 8.646 | 8.736 | 3,199,699 | +0.09(+1.02%) |
Feb 25, 2013 | 8.817 | 8.822 | 8.648 | 8.648 | 2,341,917 | -0.14(-1.64%) |
Feb 22, 2013 | 8.817 | 8.827 | 8.751 | 8.792 | 2,392,726 | +0.03(+0.33%) |
Feb 21, 2013 | 8.841 | 8.878 | 8.687 | 8.763 | 4,774,882 | -0.09(-1.02%) |
Feb 20, 2013 | 8.829 | 8.923 | 8.824 | 8.853 | 4,637,206 | +0.01(+0.17%) |
Feb 19, 2013 | 8.768 | 8.839 | 8.731 | 8.839 | 3,214,987 | +0.10(+1.09%) |
Feb 15, 2013 | 8.731 | 8.778 | 8.704 | 8.743 | 4,782,031 | +0.02(+0.22%) |
Feb 14, 2013 | 8.853 | 8.853 | 8.719 | 8.724 | 2,735,051 | -0.08(-0.90%) |
Feb 13, 2013 | 8.813 | 8.837 | 8.745 | 8.803 | 5,254,104 | -0.01(-0.14%) |
Feb 12, 2013 | 8.815 | 8.840 | 8.806 | 8.815 | 2,985,263 | +0.03(+0.30%) |
Feb 11, 2013 | 8.811 | 8.811 | 8.748 | 8.789 | 3,021,196 | -0.02(-0.22%) |
Feb 08, 2013 | 8.823 | 8.859 | 8.794 | 8.808 | 3,093,583 | +0.02(+0.22%) |
Feb 07, 2013 | 8.789 | 8.840 | 8.772 | 8.789 | 3,221,578 | -0.00(-0.03%) |
Feb 06, 2013 | 8.707 | 8.796 | 8.707 | 8.791 | 2,050,798 | +0.07(+0.75%) |
Feb 04, 2013 | 8.670 | 8.753 | 8.661 | 8.726 | 2,777,416 | +0.05(+0.56%) |