Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.497 | 9.670 | 9.497 | 9.656 | 0 | +0.08(+0.83%) |
Apr 29, 2013 | 9.564 | 9.603 | 9.491 | 9.577 | 3,851 | +0.04(+0.42%) |
Apr 26, 2013 | 9.577 | 9.583 | 9.458 | 9.537 | 10,943 | -0.09(-0.89%) |
Apr 25, 2013 | 9.444 | 9.623 | 9.444 | 9.623 | 17,815 | +0.05(+0.48%) |
Apr 24, 2013 | 9.484 | 9.577 | 9.332 | 9.577 | 8,555 | +0.08(+0.84%) |
Apr 23, 2013 | 9.411 | 9.511 | 9.279 | 9.497 | 9,261 | +0.17(+1.85%) |
Apr 22, 2013 | 9.352 | 9.352 | 9.272 | 9.325 | 7,741 | -0.12(-1.26%) |
Apr 19, 2013 | 9.246 | 9.491 | 9.246 | 9.444 | 9,690 | +0.19(+2.00%) |
Apr 18, 2013 | 9.405 | 9.411 | 9.186 | 9.259 | 15,095 | -0.11(-1.13%) |
Apr 17, 2013 | 9.564 | 9.564 | 9.285 | 9.365 | 21,013 | -0.21(-2.15%) |
Apr 16, 2013 | 9.438 | 9.603 | 9.405 | 9.570 | 24,200 | +0.23(+2.41%) |
Apr 15, 2013 | 9.577 | 9.603 | 9.299 | 9.345 | 36,913 | -0.25(-2.56%) |
Apr 12, 2013 | 9.564 | 9.636 | 9.564 | 9.590 | 6,081 | -0.04(-0.41%) |
Apr 11, 2013 | 9.617 | 9.636 | 9.577 | 9.630 | 12,979 | -0.01(-0.07%) |
Apr 10, 2013 | 9.643 | 9.643 | 9.617 | 9.636 | 41,848 | +0.02(+0.21%) |
Apr 09, 2013 | 9.703 | 9.703 | 9.617 | 9.617 | 5,689 | -0.04(-0.41%) |
Apr 08, 2013 | 9.696 | 9.696 | 9.617 | 9.656 | 4,748 | +0.02(+0.21%) |
Apr 05, 2013 | 9.537 | 9.709 | 9.537 | 9.636 | 6,572 | -0.07(-0.68%) |
Apr 04, 2013 | 9.636 | 9.703 | 9.636 | 9.703 | 4,618 | +0.07(+0.76%) |
Apr 03, 2013 | 9.795 | 9.795 | 9.623 | 9.630 | 15,154 | -0.12(-1.22%) |
Apr 02, 2013 | 9.829 | 9.829 | 9.723 | 9.749 | 4,055 | +0.05(+0.48%) |
Apr 01, 2013 | 9.860 | 9.860 | 9.636 | 9.703 | 11,528 | -0.17(-1.74%) |
Mar 28, 2013 | 9.868 | 9.908 | 9.769 | 9.875 | 10,526 | +0.07(+0.68%) |
Mar 27, 2013 | 9.901 | 9.928 | 9.809 | 9.809 | 3,166 | -0.13(-1.27%) |
Mar 26, 2013 | 10.07 | 10.07 | 9.762 | 9.934 | 10,499 | -0.05(-0.53%) |
Mar 25, 2013 | 10.02 | 10.02 | 9.795 | 9.987 | 11,585 | +0.03(+0.27%) |
Mar 22, 2013 | 9.928 | 9.961 | 9.750 | 9.961 | 5,178 | +0.09(+0.94%) |
Mar 21, 2013 | 9.749 | 9.948 | 9.749 | 9.868 | 6,512 | +0.03(+0.27%) |
Mar 20, 2013 | 9.822 | 9.842 | 9.822 | 9.842 | 3,607 | +0.15(+1.57%) |
Mar 19, 2013 | 9.776 | 9.776 | 9.670 | 9.689 | 7,162 | -0.01(-0.14%) |
Mar 18, 2013 | 9.623 | 9.795 | 9.617 | 9.703 | 18,194 | +0.01(+0.14%) |
Mar 15, 2013 | 9.868 | 9.868 | 9.636 | 9.689 | 61,358 | -0.16(-1.61%) |
Mar 14, 2013 | 9.855 | 9.948 | 9.743 | 9.848 | 13,995 | -0.03(-0.34%) |
Mar 13, 2013 | 9.915 | 9.968 | 9.882 | 9.882 | 6,183 | +0.00(+0.00%) |
Mar 12, 2013 | 10.03 | 10.20 | 9.822 | 9.882 | 13,357 | -0.16(-1.58%) |
Mar 11, 2013 | 10.16 | 10.30 | 10.04 | 10.04 | 7,637 | -0.18(-1.75%) |
Mar 08, 2013 | 10.03 | 10.30 | 9.852 | 10.22 | 15,532 | +0.30(+3.07%) |
Mar 07, 2013 | 9.968 | 10.03 | 9.809 | 9.915 | 6,725 | -0.09(-0.86%) |
Mar 06, 2013 | 9.934 | 10.03 | 9.934 | 10.00 | 10,643 | +0.06(+0.60%) |
Mar 05, 2013 | 9.815 | 9.968 | 9.809 | 9.941 | 14,445 | +0.10(+1.01%) |
Mar 04, 2013 | 9.617 | 10.05 | 9.617 | 9.842 | 12,988 | +0.24(+2.48%) |
Mar 01, 2013 | 9.630 | 9.630 | 9.577 | 9.603 | 7,309 | -0.15(-1.56%) |
Feb 28, 2013 | 9.994 | 9.994 | 9.683 | 9.756 | 7,010 | -0.07(-0.67%) |
Feb 27, 2013 | 9.687 | 9.822 | 9.670 | 9.822 | 7,096 | +0.01(+0.14%) |
Feb 26, 2013 | 9.789 | 9.882 | 9.769 | 9.809 | 13,418 | +0.03(+0.27%) |
Feb 25, 2013 | 9.882 | 9.882 | 9.782 | 9.782 | 15,942 | -0.10(-1.01%) |
Feb 22, 2013 | 9.802 | 9.882 | 9.795 | 9.882 | 11,928 | +0.13(+1.36%) |
Feb 21, 2013 | 9.696 | 9.789 | 9.656 | 9.749 | 4,277 | +0.09(+0.96%) |
Feb 20, 2013 | 9.789 | 9.828 | 9.636 | 9.656 | 23,267 | -0.19(-1.88%) |
Feb 19, 2013 | 9.736 | 9.842 | 9.676 | 9.842 | 10,496 | +0.17(+1.71%) |
Feb 15, 2013 | 9.769 | 9.769 | 9.670 | 9.676 | 28,704 | -0.05(-0.48%) |
Feb 14, 2013 | 9.544 | 9.762 | 9.537 | 9.723 | 12,908 | +0.22(+2.30%) |
Feb 13, 2013 | 9.484 | 9.530 | 9.484 | 9.504 | 14,349 | +0.02(+0.21%) |
Feb 12, 2013 | 9.544 | 9.544 | 9.458 | 9.484 | 12,941 | +0.04(+0.42%) |
Feb 11, 2013 | 9.689 | 9.689 | 9.391 | 9.444 | 10,629 | -0.14(-1.45%) |
Feb 08, 2013 | 9.603 | 9.643 | 9.570 | 9.583 | 15,160 | -0.03(-0.28%) |
Feb 07, 2013 | 9.643 | 9.689 | 9.603 | 9.610 | 17,594 | -0.05(-0.48%) |
Feb 06, 2013 | 9.625 | 9.696 | 9.603 | 9.656 | 9,165 | -0.01(-0.14%) |
Feb 04, 2013 | 9.822 | 9.822 | 9.670 | 9.670 | 16,797 | -0.15(-1.55%) |