Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.819 | 9.940 | 9.819 | 9.921 | 106,193 | +0.11(+1.14%) |
Apr 29, 2013 | 9.810 | 9.847 | 9.605 | 9.810 | 68,215 | +0.07(+0.67%) |
Apr 26, 2013 | 10.09 | 10.12 | 9.744 | 9.744 | 81,812 | -0.37(-3.68%) |
Apr 25, 2013 | 10.37 | 10.42 | 10.08 | 10.12 | 56,573 | -0.18(-1.72%) |
Apr 24, 2013 | 9.949 | 10.29 | 9.949 | 10.29 | 92,932 | +0.29(+2.89%) |
Apr 23, 2013 | 9.707 | 10.01 | 9.649 | 10.01 | 68,572 | +0.42(+4.37%) |
Apr 22, 2013 | 9.679 | 9.679 | 9.325 | 9.586 | 99,761 | -0.03(-0.29%) |
Apr 19, 2013 | 9.344 | 9.633 | 9.304 | 9.614 | 188,512 | +0.32(+3.41%) |
Apr 18, 2013 | 9.297 | 9.344 | 9.223 | 9.297 | 73,564 | +0.05(+0.50%) |
Apr 17, 2013 | 9.428 | 9.577 | 9.134 | 9.251 | 82,835 | -0.31(-3.22%) |
Apr 16, 2013 | 9.344 | 9.577 | 9.260 | 9.558 | 127,159 | +0.35(+3.85%) |
Apr 15, 2013 | 9.474 | 9.623 | 9.064 | 9.204 | 126,218 | -0.40(-4.17%) |
Apr 12, 2013 | 9.465 | 9.642 | 9.437 | 9.605 | 160,971 | +0.06(+0.59%) |
Apr 11, 2013 | 9.530 | 9.577 | 9.428 | 9.549 | 224,213 | +0.03(+0.29%) |
Apr 10, 2013 | 9.260 | 9.586 | 9.230 | 9.521 | 180,051 | +0.30(+3.23%) |
Apr 09, 2013 | 9.390 | 9.577 | 9.213 | 9.223 | 151,513 | -0.17(-1.79%) |
Apr 08, 2013 | 9.241 | 9.390 | 9.167 | 9.390 | 158,884 | +0.20(+2.13%) |
Apr 05, 2013 | 8.813 | 9.232 | 8.813 | 9.195 | 151,701 | +0.14(+1.54%) |
Apr 04, 2013 | 9.064 | 9.120 | 8.990 | 9.055 | 78,798 | +0.03(+0.31%) |
Apr 03, 2013 | 9.213 | 9.213 | 8.971 | 9.027 | 97,336 | -0.15(-1.62%) |
Apr 02, 2013 | 9.297 | 9.362 | 9.157 | 9.176 | 65,474 | -0.05(-0.50%) |
Apr 01, 2013 | 9.670 | 9.670 | 9.001 | 9.223 | 112,097 | -0.50(-5.17%) |
Mar 28, 2013 | 9.772 | 9.782 | 9.688 | 9.726 | 98,988 | -0.03(-0.29%) |
Mar 27, 2013 | 9.828 | 9.847 | 9.586 | 9.754 | 130,692 | -0.17(-1.69%) |
Mar 26, 2013 | 10.09 | 10.09 | 9.791 | 9.921 | 41,137 | -0.06(-0.61%) |
Mar 25, 2013 | 9.880 | 10.04 | 9.750 | 9.982 | 69,490 | +0.12(+1.22%) |
Mar 22, 2013 | 9.917 | 9.982 | 9.750 | 9.861 | 64,536 | -0.03(-0.28%) |
Mar 21, 2013 | 9.713 | 9.945 | 9.675 | 9.889 | 63,348 | +0.08(+0.85%) |
Mar 20, 2013 | 9.870 | 9.908 | 9.703 | 9.805 | 74,043 | +0.06(+0.57%) |
Mar 19, 2013 | 9.880 | 9.926 | 9.675 | 9.750 | 69,931 | -0.11(-1.13%) |
Mar 18, 2013 | 9.861 | 9.908 | 9.713 | 9.861 | 68,020 | -0.19(-1.85%) |
Mar 15, 2013 | 9.889 | 10.07 | 9.852 | 10.05 | 169,238 | +0.18(+1.79%) |
Mar 14, 2013 | 9.629 | 9.926 | 9.629 | 9.870 | 95,699 | +0.30(+3.10%) |
Mar 13, 2013 | 9.518 | 9.638 | 9.406 | 9.573 | 28,086 | +0.09(+0.98%) |
Mar 12, 2013 | 9.267 | 9.573 | 9.267 | 9.480 | 52,084 | +0.20(+2.20%) |
Mar 11, 2013 | 9.360 | 9.453 | 9.248 | 9.276 | 47,654 | -0.15(-1.58%) |
Mar 08, 2013 | 9.443 | 9.518 | 9.369 | 9.425 | 49,272 | +0.14(+1.50%) |
Mar 07, 2013 | 9.350 | 9.415 | 9.193 | 9.285 | 42,804 | -0.08(-0.89%) |
Mar 06, 2013 | 9.267 | 9.518 | 9.211 | 9.369 | 28,103 | +0.18(+1.92%) |
Mar 05, 2013 | 9.183 | 9.499 | 9.174 | 9.193 | 63,017 | +0.07(+0.71%) |
Mar 04, 2013 | 9.183 | 9.248 | 9.081 | 9.128 | 56,835 | -0.06(-0.61%) |
Mar 01, 2013 | 8.979 | 9.230 | 8.784 | 9.183 | 80,450 | +0.08(+0.92%) |
Feb 28, 2013 | 9.276 | 9.323 | 9.044 | 9.100 | 64,529 | -0.15(-1.61%) |
Feb 27, 2013 | 9.193 | 9.406 | 9.109 | 9.248 | 49,682 | +0.07(+0.81%) |
Feb 26, 2013 | 9.100 | 9.258 | 9.100 | 9.174 | 47,449 | +0.10(+1.13%) |
Feb 25, 2013 | 9.453 | 9.703 | 9.044 | 9.072 | 82,988 | -0.34(-3.65%) |
Feb 22, 2013 | 9.193 | 9.536 | 9.193 | 9.415 | 50,811 | +0.32(+3.58%) |
Feb 21, 2013 | 9.063 | 9.248 | 9.025 | 9.090 | 63,505 | +0.05(+0.51%) |
Feb 20, 2013 | 9.239 | 9.304 | 9.035 | 9.044 | 102,534 | -0.17(-1.81%) |
Feb 19, 2013 | 9.211 | 9.349 | 9.063 | 9.211 | 141,514 | +0.02(+0.20%) |
Feb 15, 2013 | 9.285 | 9.304 | 9.174 | 9.193 | 86,761 | -0.06(-0.60%) |
Feb 14, 2013 | 9.267 | 9.415 | 9.239 | 9.248 | 53,780 | -0.04(-0.40%) |
Feb 13, 2013 | 9.378 | 9.378 | 9.230 | 9.285 | 107,260 | -0.06(-0.60%) |
Feb 12, 2013 | 9.248 | 9.341 | 9.211 | 9.341 | 69,936 | +0.09(+1.00%) |
Feb 11, 2013 | 9.248 | 9.285 | 9.174 | 9.248 | 54,210 | +0.01(+0.10%) |
Feb 08, 2013 | 9.211 | 9.313 | 9.174 | 9.239 | 61,206 | +0.07(+0.81%) |
Feb 07, 2013 | 9.285 | 9.285 | 9.100 | 9.165 | 74,257 | -0.10(-1.10%) |
Feb 06, 2013 | 9.276 | 9.341 | 8.868 | 9.267 | 73,854 | +0.13(+1.42%) |
Feb 04, 2013 | 9.378 | 9.508 | 9.100 | 9.137 | 104,397 | -0.37(-3.91%) |