Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.380 | 9.430 | 9.220 | 9.370 | 46,127 | -0.07(-0.74%) |
Apr 29, 2013 | 9.460 | 9.500 | 9.410 | 9.440 | 19,973 | +0.09(+0.96%) |
Apr 26, 2013 | 9.480 | 9.520 | 9.350 | 9.350 | 13,614 | -0.17(-1.79%) |
Apr 25, 2013 | 9.460 | 9.536 | 9.460 | 9.520 | 5,545 | +0.18(+1.93%) |
Apr 24, 2013 | 9.310 | 9.340 | 9.300 | 9.340 | 15,970 | +0.16(+1.74%) |
Apr 23, 2013 | 9.210 | 9.220 | 9.180 | 9.180 | 4,250 | -0.10(-1.08%) |
Apr 22, 2013 | 9.300 | 9.310 | 9.240 | 9.280 | 19,450 | +0.03(+0.32%) |
Apr 19, 2013 | 9.250 | 9.250 | 9.250 | 9.250 | 200 | -0.06(-0.64%) |
Apr 18, 2013 | 9.250 | 9.320 | 9.230 | 9.310 | 20,120 | +0.08(+0.87%) |
Apr 17, 2013 | 9.320 | 9.320 | 9.230 | 9.230 | 8,377 | -0.20(-2.12%) |
Apr 16, 2013 | 9.440 | 9.450 | 9.370 | 9.430 | 10,024 | +0.17(+1.84%) |
Apr 15, 2013 | 9.320 | 9.340 | 9.230 | 9.260 | 29,967 | -0.38(-3.90%) |
Apr 12, 2013 | 9.740 | 9.753 | 9.620 | 9.636 | 14,568 | -0.26(-2.67%) |
Apr 11, 2013 | 9.840 | 9.930 | 9.840 | 9.900 | 7,780 | +0.01(+0.10%) |
Apr 10, 2013 | 9.920 | 9.935 | 9.890 | 9.890 | 12,962 | -0.09(-0.90%) |
Apr 09, 2013 | 9.920 | 10.02 | 9.920 | 9.980 | 18,419 | +0.14(+1.42%) |
Apr 08, 2013 | 9.840 | 9.850 | 9.830 | 9.840 | 17,634 | +0.02(+0.20%) |
Apr 05, 2013 | 9.790 | 9.831 | 9.780 | 9.820 | 7,672 | -0.02(-0.15%) |
Apr 04, 2013 | 9.771 | 9.835 | 9.771 | 9.835 | 9,404 | +0.08(+0.77%) |
Apr 03, 2013 | 9.860 | 9.861 | 9.740 | 9.760 | 19,306 | -0.12(-1.20%) |
Apr 02, 2013 | 9.910 | 9.910 | 9.870 | 9.879 | 18,675 | -0.10(-1.01%) |
Apr 01, 2013 | 9.970 | 10.39 | 9.920 | 9.980 | 5,775 | -0.07(-0.66%) |
Mar 28, 2013 | 10.09 | 10.10 | 10.02 | 10.05 | 12,454 | -0.06(-0.63%) |
Mar 27, 2013 | 10.04 | 10.14 | 10.04 | 10.11 | 7,962 | +0.01(+0.14%) |
Mar 26, 2013 | 10.18 | 10.18 | 10.09 | 10.10 | 7,727 | -0.08(-0.76%) |
Mar 25, 2013 | 10.15 | 10.17 | 10.15 | 10.17 | 6,509 | -0.06(-0.55%) |
Mar 22, 2013 | 10.16 | 10.23 | 10.16 | 10.23 | 9,761 | +0.05(+0.52%) |
Mar 21, 2013 | 10.21 | 10.21 | 10.16 | 10.18 | 6,180 | +0.01(+0.07%) |
Mar 20, 2013 | 10.14 | 10.18 | 10.14 | 10.17 | 8,611 | +0.08(+0.79%) |
Mar 19, 2013 | 10.17 | 10.17 | 10.09 | 10.09 | 5,496 | -0.02(-0.20%) |
Mar 18, 2013 | 10.16 | 10.17 | 10.11 | 10.11 | 15,463 | -0.15(-1.46%) |
Mar 15, 2013 | 10.30 | 10.32 | 10.26 | 10.26 | 3,919 | -0.06(-0.58%) |
Mar 14, 2013 | 10.31 | 10.33 | 10.31 | 10.32 | 3,540 | +0.03(+0.29%) |
Mar 13, 2013 | 10.36 | 10.36 | 10.29 | 10.29 | 13,374 | -0.08(-0.77%) |
Mar 12, 2013 | 10.35 | 10.37 | 10.33 | 10.37 | 7,360 | +0.09(+0.88%) |
Mar 11, 2013 | 10.19 | 10.28 | 10.19 | 10.28 | 3,211 | -0.00(-0.02%) |
Mar 08, 2013 | 10.29 | 10.29 | 10.28 | 10.28 | 6,132 | +0.01(+0.08%) |
Mar 07, 2013 | 10.27 | 10.31 | 10.27 | 10.27 | 11,691 | +0.02(+0.23%) |
Mar 06, 2013 | 10.25 | 10.25 | 10.23 | 10.25 | 14,077 | -0.02(-0.19%) |
Mar 05, 2013 | 10.31 | 10.31 | 10.25 | 10.27 | 4,771 | +0.01(+0.10%) |
Mar 04, 2013 | 10.28 | 10.28 | 10.23 | 10.26 | 10,864 | +0.02(+0.19%) |
Mar 01, 2013 | 10.23 | 10.26 | 10.23 | 10.24 | 820 | -0.12(-1.11%) |
Feb 28, 2013 | 10.43 | 10.46 | 10.35 | 10.36 | 13,130 | -0.10(-1.00%) |
Feb 27, 2013 | 10.48 | 10.48 | 10.46 | 10.46 | 2,300 | -0.07(-0.66%) |
Feb 26, 2013 | 10.44 | 10.54 | 10.44 | 10.53 | 18,654 | +0.06(+0.57%) |
Feb 22, 2013 | 10.47 | 10.48 | 10.44 | 10.47 | 15,871 | -0.05(-0.49%) |
Feb 21, 2013 | 10.53 | 10.54 | 10.50 | 10.52 | 40,087 | -0.11(-1.02%) |
Feb 20, 2013 | 10.69 | 10.75 | 10.59 | 10.63 | 60,375 | -0.19(-1.76%) |
Feb 19, 2013 | 10.86 | 10.86 | 10.78 | 10.82 | 37,346 | -0.16(-1.48%) |
Feb 15, 2013 | 10.98 | 11.01 | 10.94 | 10.98 | 46,585 | -0.03(-0.29%) |
Feb 14, 2013 | 11.06 | 11.07 | 11.01 | 11.01 | 10,285 | -0.04(-0.41%) |
Feb 13, 2013 | 11.10 | 11.11 | 11.06 | 11.06 | 10,695 | +0.02(+0.17%) |
Feb 12, 2013 | 10.97 | 11.08 | 10.97 | 11.04 | 7,482 | +0.03(+0.27%) |
Feb 11, 2013 | 11.03 | 11.03 | 10.97 | 11.01 | 6,747 | -0.08(-0.75%) |
Feb 08, 2013 | 11.05 | 11.11 | 11.05 | 11.09 | 5,117 | +0.06(+0.57%) |
Feb 07, 2013 | 11.01 | 11.06 | 11.01 | 11.03 | 5,775 | -0.07(-0.63%) |
Feb 06, 2013 | 11.06 | 11.10 | 11.04 | 11.10 | 14,561 | +0.00(+0.00%) |
Feb 04, 2013 | 11.11 | 11.13 | 11.10 | 11.10 | 3,611 | -0.04(-0.36%) |