Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.849 | 9.849 | 9.306 | 9.662 | 0 | +0.39(+4.16%) |
Apr 29, 2013 | 9.127 | 9.425 | 9.127 | 9.276 | 1,841 | +0.01(+0.11%) |
Apr 26, 2013 | 9.336 | 9.435 | 9.266 | 9.266 | 4,065 | -0.12(-1.27%) |
Apr 25, 2013 | 9.336 | 9.385 | 9.336 | 9.385 | 0 | +0.08(+0.85%) |
Apr 24, 2013 | 9.306 | 9.306 | 9.306 | 9.306 | 0 | -0.04(-0.43%) |
Apr 23, 2013 | 9.246 | 9.435 | 9.246 | 9.346 | 3,366 | +0.01(+0.11%) |
Apr 22, 2013 | 9.266 | 9.276 | 9.266 | 9.336 | 704 | +0.17(+1.84%) |
Apr 19, 2013 | 9.336 | 9.336 | 9.167 | 9.167 | 1,208 | -0.25(-2.64%) |
Apr 18, 2013 | 9.296 | 9.716 | 9.286 | 9.415 | 765 | +0.10(+1.07%) |
Apr 17, 2013 | 9.435 | 9.855 | 9.187 | 9.316 | 4,010 | +0.02(+0.21%) |
Apr 16, 2013 | 9.316 | 9.316 | 9.296 | 9.296 | 201 | -0.07(-0.73%) |
Apr 15, 2013 | 9.425 | 9.445 | 9.187 | 9.364 | 7,889 | -0.07(-0.75%) |
Apr 12, 2013 | 9.534 | 9.663 | 9.435 | 9.435 | 2,379 | -0.09(-0.94%) |
Apr 11, 2013 | 9.574 | 9.594 | 9.494 | 9.524 | 2,391 | -0.09(-0.93%) |
Apr 10, 2013 | 9.365 | 9.822 | 9.365 | 9.614 | 2,718 | +0.24(+2.54%) |
Apr 09, 2013 | 9.336 | 9.375 | 9.326 | 9.375 | 2,329 | -0.25(-2.58%) |
Apr 08, 2013 | 9.604 | 9.852 | 9.604 | 9.624 | 704 | -0.02(-0.21%) |
Apr 05, 2013 | 9.375 | 9.643 | 9.236 | 9.643 | 3,524 | +0.23(+2.43%) |
Apr 04, 2013 | 9.435 | 9.485 | 9.355 | 9.415 | 3,621 | +0.00(+0.00%) |
Apr 03, 2013 | 9.385 | 9.564 | 9.346 | 9.415 | 6,142 | +0.03(+0.32%) |
Apr 02, 2013 | 9.375 | 9.385 | 9.375 | 9.385 | 1,107 | +0.01(+0.11%) |
Apr 01, 2013 | 9.390 | 9.425 | 9.313 | 9.375 | 81,196 | +0.00(+0.00%) |
Mar 28, 2013 | 9.683 | 9.683 | 9.355 | 9.375 | 9,825 | -0.06(-0.63%) |
Mar 27, 2013 | 9.485 | 9.485 | 9.425 | 9.435 | 6,427 | +0.00(+0.00%) |
Mar 26, 2013 | 9.435 | 9.435 | 9.425 | 9.435 | 555 | +0.10(+1.06%) |
Mar 25, 2013 | 9.544 | 9.584 | 9.236 | 9.335 | 12,096 | -0.27(-2.79%) |
Mar 22, 2013 | 9.683 | 9.713 | 9.534 | 9.604 | 17,645 | -0.05(-0.51%) |
Mar 21, 2013 | 9.494 | 9.653 | 9.494 | 9.653 | 604 | +0.22(+2.32%) |
Mar 20, 2013 | 9.693 | 9.783 | 9.435 | 9.435 | 39,282 | -0.20(-2.06%) |
Mar 19, 2013 | 9.773 | 9.792 | 9.634 | 9.634 | 10,861 | -0.10(-1.02%) |
Mar 18, 2013 | 9.713 | 9.842 | 9.713 | 9.733 | 6,109 | -0.05(-0.51%) |
Mar 15, 2013 | 9.783 | 9.783 | 9.763 | 9.783 | 4,261 | +0.00(+0.00%) |
Mar 14, 2013 | 9.822 | 9.832 | 9.783 | 9.783 | 1,107 | -0.05(-0.50%) |
Mar 13, 2013 | 9.872 | 9.971 | 9.733 | 9.832 | 83,071 | +0.02(+0.20%) |
Mar 12, 2013 | 9.812 | 9.874 | 9.812 | 9.812 | 4,933 | -0.04(-0.39%) |
Mar 11, 2013 | 9.812 | 9.851 | 9.812 | 9.851 | 427 | -0.03(-0.31%) |
Mar 08, 2013 | 9.931 | 9.931 | 9.882 | 9.882 | 1,872 | -0.02(-0.20%) |
Mar 07, 2013 | 9.882 | 9.922 | 9.882 | 9.902 | 302 | -0.02(-0.20%) |
Mar 06, 2013 | 10.00 | 10.09 | 9.922 | 9.922 | 1,812 | -0.19(-1.87%) |
Mar 05, 2013 | 10.10 | 10.11 | 10.10 | 10.11 | 704 | +0.01(+0.10%) |
Mar 04, 2013 | 9.941 | 10.10 | 9.931 | 10.10 | 1,913 | +0.12(+1.19%) |
Mar 01, 2013 | 9.892 | 9.981 | 9.892 | 9.981 | 2,770 | +0.05(+0.50%) |
Feb 28, 2013 | 10.03 | 10.03 | 9.534 | 9.931 | 31,920 | -0.05(-0.50%) |
Feb 27, 2013 | 9.922 | 10.07 | 9.882 | 9.981 | 22,355 | +0.05(+0.50%) |
Feb 26, 2013 | 9.931 | 9.931 | 9.912 | 9.931 | 12,921 | +0.01(+0.10%) |
Feb 22, 2013 | 9.812 | 10.10 | 9.812 | 9.922 | 4,673 | +0.18(+1.83%) |
Feb 21, 2013 | 9.882 | 9.882 | 9.743 | 9.743 | 3,028 | -0.19(-1.90%) |
Feb 20, 2013 | 9.991 | 9.991 | 9.931 | 9.931 | 5,202 | -0.07(-0.73%) |
Feb 19, 2013 | 9.896 | 10.00 | 9.822 | 10.00 | 2,144 | +0.26(+2.69%) |
Feb 15, 2013 | 9.504 | 9.792 | 9.504 | 9.743 | 5,034 | +0.31(+3.26%) |
Feb 14, 2013 | 9.435 | 9.435 | 9.400 | 9.435 | 155,767 | +0.05(+0.53%) |
Feb 13, 2013 | 9.435 | 9.435 | 9.375 | 9.385 | 16,009 | -0.05(-0.53%) |
Feb 12, 2013 | 9.435 | 9.435 | 9.375 | 9.435 | 1,032 | -0.01(-0.11%) |
Feb 11, 2013 | 9.534 | 9.534 | 9.435 | 9.445 | 5,321 | +0.01(+0.11%) |
Feb 08, 2013 | 9.306 | 9.435 | 9.216 | 9.435 | 46,764 | +0.08(+0.88%) |
Feb 07, 2013 | 9.326 | 9.361 | 8.938 | 9.353 | 114,081 | +0.12(+1.26%) |
Feb 06, 2013 | 9.236 | 9.286 | 9.236 | 9.236 | 1,562 | -0.05(-0.53%) |
Feb 04, 2013 | 9.286 | 9.286 | 9.286 | 9.286 | 1,248 | +0.05(+0.54%) |