Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.913 | 10.03 | 9.815 | 9.908 | 13,010 | -0.12(-1.22%) |
Apr 29, 2013 | 9.760 | 10.03 | 9.760 | 10.03 | 12,399 | +0.22(+2.20%) |
Apr 26, 2013 | 9.868 | 9.868 | 9.799 | 9.815 | 1,413 | -0.01(-0.08%) |
Apr 25, 2013 | 9.955 | 9.955 | 9.750 | 9.823 | 12,868 | -0.02(-0.20%) |
Apr 24, 2013 | 9.842 | 9.904 | 9.546 | 9.842 | 3,591 | -0.13(-1.33%) |
Apr 23, 2013 | 9.888 | 9.975 | 9.585 | 9.975 | 71,808 | +0.07(+0.75%) |
Apr 22, 2013 | 9.667 | 9.955 | 9.667 | 9.901 | 6,813 | +0.25(+2.54%) |
Apr 19, 2013 | 9.542 | 9.808 | 9.530 | 9.655 | 15,739 | +0.12(+1.31%) |
Apr 18, 2013 | 9.487 | 9.745 | 9.480 | 9.530 | 14,205 | +0.04(+0.42%) |
Apr 17, 2013 | 9.503 | 9.745 | 9.413 | 9.491 | 4,204 | -0.16(-1.62%) |
Apr 16, 2013 | 9.561 | 9.784 | 9.051 | 9.647 | 13,930 | -0.10(-1.00%) |
Apr 15, 2013 | 9.990 | 9.990 | 9.659 | 9.745 | 11,983 | -0.27(-2.72%) |
Apr 12, 2013 | 9.756 | 10.02 | 9.752 | 10.02 | 7,006 | +0.14(+1.38%) |
Apr 11, 2013 | 9.550 | 9.881 | 9.386 | 9.881 | 27,784 | +0.41(+4.32%) |
Apr 10, 2013 | 9.530 | 9.534 | 9.374 | 9.472 | 6,937 | +0.04(+0.41%) |
Apr 09, 2013 | 9.600 | 9.600 | 9.374 | 9.433 | 8,545 | -0.20(-2.10%) |
Apr 08, 2013 | 9.538 | 9.643 | 8.903 | 9.636 | 12,209 | +0.27(+2.83%) |
Apr 05, 2013 | 9.363 | 9.628 | 9.347 | 9.370 | 14,300 | +0.02(+0.17%) |
Apr 04, 2013 | 9.218 | 9.507 | 9.140 | 9.355 | 7,329 | -0.00(-0.04%) |
Apr 03, 2013 | 9.507 | 9.507 | 9.160 | 9.358 | 5,690 | -0.20(-2.04%) |
Apr 02, 2013 | 9.480 | 9.569 | 9.176 | 9.554 | 10,998 | +0.09(+0.91%) |
Apr 01, 2013 | 9.667 | 9.667 | 9.183 | 9.468 | 18,379 | -0.14(-1.46%) |
Mar 28, 2013 | 9.515 | 9.675 | 9.448 | 9.608 | 16,514 | +0.16(+1.65%) |
Mar 27, 2013 | 8.934 | 9.526 | 8.934 | 9.452 | 45,168 | +0.49(+5.43%) |
Mar 26, 2013 | 9.199 | 9.199 | 8.669 | 8.965 | 14,497 | -0.13(-1.39%) |
Mar 25, 2013 | 9.092 | 9.092 | 8.898 | 9.092 | 14,148 | +0.08(+0.86%) |
Mar 22, 2013 | 9.189 | 9.258 | 8.906 | 9.014 | 10,726 | +0.04(+0.43%) |
Mar 21, 2013 | 9.162 | 9.189 | 8.860 | 8.976 | 3,941 | -0.18(-1.94%) |
Mar 20, 2013 | 8.995 | 9.200 | 8.863 | 9.154 | 10,124 | -0.01(-0.13%) |
Mar 19, 2013 | 9.165 | 9.169 | 8.995 | 9.165 | 3,786 | +0.03(+0.30%) |
Mar 18, 2013 | 9.183 | 9.254 | 8.995 | 9.138 | 3,822 | +0.27(+3.00%) |
Mar 15, 2013 | 8.840 | 8.914 | 8.840 | 8.871 | 4,727 | +0.07(+0.79%) |
Mar 14, 2013 | 8.744 | 8.813 | 8.744 | 8.802 | 2,080 | +0.03(+0.32%) |
Mar 13, 2013 | 8.898 | 8.898 | 8.682 | 8.774 | 10,842 | -0.07(-0.80%) |
Mar 12, 2013 | 8.887 | 8.902 | 8.210 | 8.844 | 19,072 | +0.10(+1.15%) |
Mar 11, 2013 | 8.941 | 8.941 | 8.670 | 8.744 | 20,680 | -0.14(-1.53%) |
Mar 08, 2013 | 8.813 | 9.018 | 8.813 | 8.879 | 3,949 | -0.08(-0.91%) |
Mar 07, 2013 | 8.960 | 9.189 | 8.748 | 8.960 | 22,549 | -0.32(-3.50%) |
Mar 06, 2013 | 9.359 | 9.359 | 9.285 | 9.285 | 5,071 | +0.00(+0.00%) |
Mar 05, 2013 | 9.378 | 9.378 | 9.014 | 9.285 | 11,889 | -0.08(-0.83%) |
Mar 04, 2013 | 9.370 | 9.440 | 9.363 | 9.363 | 15,769 | +0.07(+0.80%) |
Mar 01, 2013 | 9.324 | 9.328 | 9.285 | 9.289 | 3,680 | -0.03(-0.34%) |
Feb 28, 2013 | 9.324 | 9.324 | 9.189 | 9.320 | 8,038 | -0.00(-0.04%) |
Feb 27, 2013 | 9.440 | 9.440 | 9.170 | 9.324 | 8,891 | +0.02(+0.17%) |
Feb 26, 2013 | 9.347 | 9.452 | 9.285 | 9.309 | 9,860 | +0.12(+1.34%) |
Feb 25, 2013 | 9.066 | 9.377 | 9.024 | 9.185 | 19,396 | +0.19(+2.06%) |
Feb 22, 2013 | 8.978 | 9.005 | 8.832 | 9.000 | 12,250 | +0.02(+0.25%) |
Feb 21, 2013 | 9.001 | 9.001 | 8.640 | 8.978 | 14,501 | +0.14(+1.61%) |
Feb 20, 2013 | 8.636 | 8.886 | 8.636 | 8.836 | 8,107 | +0.39(+4.64%) |
Feb 19, 2013 | 8.901 | 8.901 | 8.371 | 8.444 | 34,611 | -0.54(-6.02%) |
Feb 15, 2013 | 9.235 | 9.235 | 8.851 | 8.985 | 5,497 | +0.14(+1.61%) |
Feb 14, 2013 | 8.878 | 9.055 | 8.813 | 8.843 | 12,500 | -0.04(-0.40%) |
Feb 13, 2013 | 8.636 | 8.878 | 8.579 | 8.878 | 7,631 | +0.07(+0.78%) |
Feb 12, 2013 | 8.794 | 8.809 | 8.689 | 8.809 | 6,349 | +0.13(+1.44%) |
Feb 11, 2013 | 8.586 | 8.684 | 8.516 | 8.684 | 10,752 | +0.02(+0.28%) |
Feb 08, 2013 | 8.675 | 8.742 | 8.636 | 8.659 | 8,412 | +0.00(+0.04%) |
Feb 07, 2013 | 8.824 | 8.897 | 8.655 | 8.655 | 2,370 | -0.25(-2.80%) |
Feb 06, 2013 | 8.855 | 8.928 | 8.636 | 8.905 | 21,103 | -0.26(-2.81%) |
Feb 04, 2013 | 9.216 | 9.273 | 9.124 | 9.162 | 14,634 | -0.15(-1.61%) |