Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.900 | 10.02 | 9.802 | 9.895 | 13,027 | -0.12(-1.22%) |
Apr 29, 2013 | 9.747 | 10.02 | 9.747 | 10.02 | 12,415 | +0.22(+2.20%) |
Apr 26, 2013 | 9.856 | 9.856 | 9.787 | 9.802 | 1,415 | -0.01(-0.08%) |
Apr 25, 2013 | 9.943 | 9.943 | 9.737 | 9.810 | 12,884 | -0.02(-0.20%) |
Apr 24, 2013 | 9.830 | 9.892 | 9.534 | 9.830 | 3,596 | -0.13(-1.33%) |
Apr 23, 2013 | 9.875 | 9.962 | 9.573 | 9.962 | 71,899 | +0.07(+0.75%) |
Apr 22, 2013 | 9.654 | 9.943 | 9.654 | 9.888 | 6,822 | +0.25(+2.54%) |
Apr 19, 2013 | 9.530 | 9.796 | 9.518 | 9.643 | 15,759 | +0.12(+1.31%) |
Apr 18, 2013 | 9.475 | 9.732 | 9.468 | 9.518 | 14,223 | +0.04(+0.42%) |
Apr 17, 2013 | 9.491 | 9.732 | 9.401 | 9.478 | 4,210 | -0.16(-1.62%) |
Apr 16, 2013 | 9.549 | 9.771 | 9.039 | 9.635 | 13,948 | -0.10(-1.00%) |
Apr 15, 2013 | 9.978 | 9.978 | 9.647 | 9.732 | 11,998 | -0.27(-2.72%) |
Apr 12, 2013 | 9.744 | 10.00 | 9.740 | 10.00 | 7,015 | +0.14(+1.38%) |
Apr 11, 2013 | 9.538 | 9.869 | 9.374 | 9.869 | 27,819 | +0.41(+4.32%) |
Apr 10, 2013 | 9.518 | 9.522 | 9.362 | 9.460 | 6,945 | +0.04(+0.41%) |
Apr 09, 2013 | 9.588 | 9.588 | 9.362 | 9.421 | 8,556 | -0.20(-2.10%) |
Apr 08, 2013 | 9.526 | 9.631 | 8.891 | 9.623 | 12,224 | +0.26(+2.83%) |
Apr 05, 2013 | 9.351 | 9.616 | 9.335 | 9.359 | 14,318 | +0.02(+0.17%) |
Apr 04, 2013 | 9.207 | 9.495 | 9.129 | 9.343 | 7,338 | -0.00(-0.04%) |
Apr 03, 2013 | 9.495 | 9.495 | 9.148 | 9.347 | 5,697 | -0.20(-2.04%) |
Apr 02, 2013 | 9.468 | 9.557 | 9.164 | 9.542 | 11,012 | +0.09(+0.91%) |
Apr 01, 2013 | 9.654 | 9.654 | 9.172 | 9.456 | 18,402 | -0.14(-1.46%) |
Mar 28, 2013 | 9.503 | 9.662 | 9.436 | 9.596 | 16,535 | +0.16(+1.65%) |
Mar 27, 2013 | 8.923 | 9.514 | 8.923 | 9.440 | 45,225 | +0.49(+5.43%) |
Mar 26, 2013 | 9.187 | 9.187 | 8.658 | 8.954 | 14,516 | -0.13(-1.39%) |
Mar 25, 2013 | 9.080 | 9.080 | 8.887 | 9.080 | 14,166 | +0.08(+0.86%) |
Mar 22, 2013 | 9.177 | 9.246 | 8.895 | 9.003 | 10,740 | +0.04(+0.43%) |
Mar 21, 2013 | 9.150 | 9.177 | 8.848 | 8.964 | 3,946 | -0.18(-1.94%) |
Mar 20, 2013 | 8.984 | 9.188 | 8.852 | 9.142 | 10,137 | -0.01(-0.13%) |
Mar 19, 2013 | 9.154 | 9.158 | 8.984 | 9.154 | 3,791 | +0.03(+0.30%) |
Mar 18, 2013 | 9.172 | 9.243 | 8.984 | 9.126 | 3,827 | +0.27(+3.00%) |
Mar 15, 2013 | 8.829 | 8.902 | 8.829 | 8.860 | 4,733 | +0.07(+0.79%) |
Mar 14, 2013 | 8.733 | 8.802 | 8.733 | 8.791 | 2,083 | +0.03(+0.32%) |
Mar 13, 2013 | 8.887 | 8.887 | 8.671 | 8.763 | 10,856 | -0.07(-0.80%) |
Mar 12, 2013 | 8.876 | 8.891 | 8.199 | 8.833 | 19,096 | +0.10(+1.15%) |
Mar 11, 2013 | 8.930 | 8.930 | 8.659 | 8.733 | 20,706 | -0.14(-1.53%) |
Mar 08, 2013 | 8.802 | 9.007 | 8.802 | 8.868 | 3,954 | -0.08(-0.91%) |
Mar 07, 2013 | 8.949 | 9.177 | 8.737 | 8.949 | 22,577 | -0.32(-3.50%) |
Mar 06, 2013 | 9.347 | 9.347 | 9.274 | 9.274 | 5,077 | +0.00(+0.00%) |
Mar 05, 2013 | 9.366 | 9.366 | 9.003 | 9.274 | 11,904 | -0.08(-0.83%) |
Mar 04, 2013 | 9.359 | 9.428 | 9.351 | 9.351 | 15,789 | +0.07(+0.80%) |
Mar 01, 2013 | 9.312 | 9.316 | 9.274 | 9.277 | 3,685 | -0.03(-0.34%) |
Feb 28, 2013 | 9.312 | 9.312 | 9.177 | 9.308 | 8,048 | -0.00(-0.04%) |
Feb 27, 2013 | 9.428 | 9.428 | 9.159 | 9.312 | 8,902 | +0.02(+0.17%) |
Feb 26, 2013 | 9.335 | 9.440 | 9.274 | 9.297 | 9,873 | +0.12(+1.34%) |
Feb 25, 2013 | 9.055 | 9.365 | 9.012 | 9.173 | 19,421 | +0.18(+2.06%) |
Feb 22, 2013 | 8.966 | 8.993 | 8.821 | 8.989 | 12,265 | +0.02(+0.25%) |
Feb 21, 2013 | 8.989 | 8.989 | 8.629 | 8.966 | 14,519 | +0.14(+1.61%) |
Feb 20, 2013 | 8.625 | 8.874 | 8.625 | 8.825 | 8,118 | +0.39(+4.64%) |
Feb 19, 2013 | 8.890 | 8.890 | 8.361 | 8.434 | 34,655 | -0.54(-6.02%) |
Feb 15, 2013 | 9.223 | 9.223 | 8.840 | 8.974 | 5,504 | +0.14(+1.61%) |
Feb 14, 2013 | 8.867 | 9.043 | 8.802 | 8.831 | 12,516 | -0.04(-0.40%) |
Feb 13, 2013 | 8.625 | 8.867 | 8.568 | 8.867 | 7,640 | +0.07(+0.78%) |
Feb 12, 2013 | 8.782 | 8.798 | 8.678 | 8.798 | 6,357 | +0.12(+1.44%) |
Feb 11, 2013 | 8.575 | 8.673 | 8.505 | 8.673 | 10,765 | +0.02(+0.28%) |
Feb 08, 2013 | 8.664 | 8.731 | 8.625 | 8.648 | 8,423 | +0.00(+0.04%) |
Feb 07, 2013 | 8.813 | 8.886 | 8.644 | 8.644 | 2,373 | -0.25(-2.80%) |
Feb 06, 2013 | 8.844 | 8.917 | 8.625 | 8.894 | 21,129 | -0.26(-2.81%) |
Feb 04, 2013 | 9.204 | 9.261 | 9.112 | 9.150 | 14,652 | -0.15(-1.61%) |