Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.696 | 9.696 | 9.696 | 9.696 | 0 | -0.02(-0.16%) |
Apr 29, 2013 | 9.712 | 9.712 | 9.712 | 9.712 | 260 | -0.12(-1.21%) |
Apr 26, 2013 | 9.696 | 10.90 | 9.680 | 9.830 | 1,903 | +0.13(+1.31%) |
Apr 25, 2013 | 9.704 | 9.797 | 9.704 | 9.704 | 0 | -0.48(-4.67%) |
Apr 24, 2013 | 9.925 | 10.18 | 9.664 | 10.18 | 0 | +0.18(+1.82%) |
Apr 23, 2013 | 10.08 | 10.08 | 9.997 | 9.997 | 1,632 | -0.13(-1.33%) |
Apr 19, 2013 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.43(+4.41%) |
Apr 17, 2013 | 9.783 | 9.704 | 9.704 | 9.704 | 1,136 | -0.11(-1.11%) |
Apr 15, 2013 | 9.949 | 9.812 | 9.812 | 9.812 | 3,534 | -0.11(-1.06%) |
Apr 12, 2013 | 9.965 | 9.965 | 9.917 | 9.917 | 565 | -0.13(-1.26%) |
Apr 11, 2013 | 10.04 | 10.04 | 10.04 | 10.04 | 267 | +0.02(+0.16%) |
Apr 10, 2013 | 10.04 | 10.18 | 10.02 | 10.03 | 2,298 | -0.01(-0.08%) |
Apr 09, 2013 | 10.08 | 10.08 | 9.941 | 10.04 | 2,274 | +0.46(+4.80%) |
Apr 08, 2013 | 9.577 | 9.577 | 9.577 | 9.577 | 126 | -0.59(-5.84%) |
Apr 05, 2013 | 10.17 | 10.18 | 10.10 | 10.17 | 2,259 | +0.03(+0.31%) |
Apr 03, 2013 | 10.10 | 10.14 | 10.14 | 10.14 | 2,019 | -0.02(-0.23%) |
Apr 02, 2013 | 10.29 | 10.38 | 10.12 | 10.16 | 4,739 | -0.07(-0.70%) |
Apr 01, 2013 | 11.67 | 11.67 | 10.23 | 10.23 | 2,398 | +0.05(+0.47%) |
Mar 28, 2013 | 10.19 | 10.19 | 10.19 | 10.19 | 271 | +0.01(+0.08%) |
Mar 27, 2013 | 10.30 | 10.34 | 10.02 | 10.18 | 3,965 | +0.06(+0.55%) |
Mar 26, 2013 | 10.22 | 10.23 | 10.12 | 10.12 | 882 | -0.06(-0.55%) |
Mar 25, 2013 | 10.14 | 10.18 | 10.14 | 10.18 | 1,388 | -0.06(-0.54%) |
Mar 22, 2013 | 9.822 | 10.23 | 9.822 | 10.23 | 8,253 | +0.13(+1.33%) |
Mar 21, 2013 | 10.08 | 10.10 | 9.981 | 10.10 | 1,454 | +0.16(+1.59%) |
Mar 20, 2013 | 9.997 | 9.997 | 9.862 | 9.941 | 2,903 | +0.08(+0.80%) |
Mar 19, 2013 | 10.08 | 10.09 | 9.862 | 9.862 | 1,983 | -0.38(-3.71%) |
Mar 18, 2013 | 10.24 | 10.24 | 10.24 | 10.24 | 378 | +0.38(+3.86%) |
Mar 15, 2013 | 9.869 | 10.77 | 9.862 | 9.862 | 10,329 | -0.15(-1.50%) |
Mar 14, 2013 | 10.01 | 10.01 | 10.01 | 10.01 | 126 | -0.03(-0.32%) |
Mar 13, 2013 | 10.04 | 10.04 | 9.823 | 10.04 | 1,273 | +0.03(+0.32%) |
Mar 12, 2013 | 9.965 | 10.04 | 9.830 | 10.01 | 4,812 | +0.00(+0.00%) |
Mar 11, 2013 | 10.01 | 10.01 | 10.01 | 10.01 | 5,034 | +0.00(+0.00%) |
Mar 08, 2013 | 9.957 | 10.03 | 9.957 | 10.01 | 9,594 | -0.05(-0.47%) |
Mar 07, 2013 | 10.00 | 10.06 | 9.957 | 10.06 | 7,804 | +0.09(+0.87%) |
Mar 06, 2013 | 9.981 | 9.981 | 9.783 | 9.973 | 504 | +0.04(+0.40%) |
Mar 05, 2013 | 9.807 | 10.02 | 9.347 | 9.933 | 2,272 | -0.01(-0.08%) |
Mar 04, 2013 | 9.822 | 9.941 | 9.822 | 9.941 | 3,092 | +0.04(+0.40%) |
Mar 01, 2013 | 9.680 | 9.902 | 9.680 | 9.902 | 11,952 | +0.28(+2.88%) |
Feb 28, 2013 | 9.624 | 9.648 | 9.624 | 9.624 | 2,502 | +0.12(+1.25%) |
Feb 27, 2013 | 9.688 | 9.688 | 9.498 | 9.506 | 11,198 | -0.28(-2.89%) |
Feb 26, 2013 | 9.514 | 9.838 | 9.514 | 9.789 | 1,136 | +0.27(+2.81%) |
Feb 25, 2013 | 9.656 | 9.679 | 9.387 | 9.521 | 5,861 | -0.14(-1.47%) |
Feb 22, 2013 | 9.624 | 9.798 | 9.624 | 9.663 | 3,309 | +0.09(+0.99%) |
Feb 21, 2013 | 9.561 | 9.569 | 9.561 | 9.569 | 1,140 | -0.02(-0.16%) |
Feb 20, 2013 | 9.742 | 9.742 | 9.545 | 9.585 | 3,682 | -0.12(-1.22%) |
Feb 19, 2013 | 9.821 | 9.821 | 9.703 | 9.703 | 589 | -0.12(-1.20%) |
Feb 15, 2013 | 9.821 | 9.821 | 9.821 | 9.821 | 259 | +0.02(+0.24%) |
Feb 14, 2013 | 9.814 | 9.821 | 9.798 | 9.798 | 10,531 | +0.29(+3.07%) |
Feb 13, 2013 | 9.506 | 9.506 | 9.506 | 9.506 | 253 | -0.31(-3.13%) |
Feb 12, 2013 | 9.813 | 9.813 | 9.813 | 9.813 | 380 | +0.00(+0.00%) |
Feb 11, 2013 | 9.782 | 9.813 | 9.569 | 9.813 | 1,457 | -0.01(-0.08%) |
Feb 08, 2013 | 9.821 | 9.821 | 9.782 | 9.821 | 1,014 | +0.03(+0.32%) |
Feb 07, 2013 | 9.790 | 9.790 | 9.790 | 9.790 | 4,060 | +0.05(+0.49%) |
Feb 06, 2013 | 9.758 | 9.758 | 9.742 | 9.742 | 1,119 | +0.29(+3.09%) |
Feb 04, 2013 | 9.435 | 9.490 | 9.403 | 9.450 | 35,872 | +0.02(+0.17%) |