Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.054 | 9.071 | 8.978 | 9.062 | 407,040 | +0.04(+0.47%) |
Apr 29, 2013 | 8.919 | 9.037 | 8.852 | 9.020 | 413,864 | +0.14(+1.61%) |
Apr 26, 2013 | 8.793 | 8.902 | 8.784 | 8.877 | 324,608 | +0.09(+1.06%) |
Apr 25, 2013 | 8.953 | 8.978 | 8.767 | 8.784 | 754,155 | -0.13(-1.42%) |
Apr 24, 2013 | 8.911 | 8.919 | 8.809 | 8.911 | 274,560 | +0.04(+0.48%) |
Apr 23, 2013 | 8.793 | 8.868 | 8.767 | 8.868 | 395,997 | +0.15(+1.74%) |
Apr 22, 2013 | 8.641 | 8.767 | 8.557 | 8.717 | 659,892 | +0.12(+1.37%) |
Apr 19, 2013 | 8.599 | 8.649 | 8.548 | 8.599 | 434,422 | +0.01(+0.10%) |
Apr 18, 2013 | 8.675 | 8.675 | 8.557 | 8.590 | 463,042 | -0.05(-0.59%) |
Apr 17, 2013 | 8.759 | 8.767 | 8.557 | 8.641 | 712,905 | -0.14(-1.63%) |
Apr 16, 2013 | 8.700 | 8.793 | 8.658 | 8.784 | 431,837 | +0.14(+1.66%) |
Apr 15, 2013 | 8.809 | 8.843 | 8.498 | 8.641 | 801,870 | -0.21(-2.38%) |
Apr 12, 2013 | 8.852 | 8.911 | 8.767 | 8.852 | 486,101 | -0.03(-0.38%) |
Apr 11, 2013 | 8.877 | 8.919 | 8.860 | 8.885 | 333,889 | +0.03(+0.29%) |
Apr 10, 2013 | 8.818 | 8.868 | 8.793 | 8.860 | 444,063 | +0.04(+0.48%) |
Apr 09, 2013 | 8.978 | 8.978 | 8.818 | 8.818 | 335,737 | -0.13(-1.41%) |
Apr 08, 2013 | 8.902 | 8.953 | 8.793 | 8.944 | 443,497 | +0.08(+0.86%) |
Apr 05, 2013 | 8.759 | 8.877 | 8.708 | 8.868 | 391,423 | +0.07(+0.77%) |
Apr 04, 2013 | 8.767 | 8.809 | 8.700 | 8.801 | 424,863 | +0.06(+0.68%) |
Apr 03, 2013 | 8.936 | 8.936 | 8.717 | 8.742 | 709,373 | -0.15(-1.71%) |
Apr 02, 2013 | 9.029 | 9.037 | 8.894 | 8.894 | 585,538 | -0.13(-1.40%) |
Apr 01, 2013 | 9.045 | 9.113 | 8.953 | 9.020 | 513,555 | +0.02(+0.19%) |
Mar 28, 2013 | 9.012 | 9.054 | 8.978 | 9.003 | 540,924 | +0.01(+0.09%) |
Mar 27, 2013 | 8.978 | 9.029 | 8.919 | 8.995 | 789,804 | +0.02(+0.19%) |
Mar 26, 2013 | 8.962 | 9.052 | 8.962 | 8.978 | 958,697 | +0.02(+0.27%) |
Mar 25, 2013 | 9.027 | 9.060 | 8.953 | 8.953 | 1,472,004 | -0.02(-0.18%) |
Mar 22, 2013 | 8.962 | 8.970 | 8.925 | 8.970 | 630,360 | +0.05(+0.55%) |
Mar 21, 2013 | 8.921 | 8.978 | 8.921 | 8.921 | 350,326 | -0.02(-0.28%) |
Mar 20, 2013 | 9.011 | 9.011 | 8.904 | 8.945 | 479,069 | -0.02(-0.18%) |
Mar 19, 2013 | 9.060 | 9.060 | 8.945 | 8.962 | 527,926 | -0.06(-0.64%) |
Mar 18, 2013 | 9.027 | 9.060 | 8.994 | 9.019 | 763,435 | -0.03(-0.36%) |
Mar 15, 2013 | 9.052 | 9.076 | 8.999 | 9.052 | 975,509 | +0.02(+0.27%) |
Mar 14, 2013 | 8.962 | 9.027 | 8.945 | 9.027 | 580,561 | +0.08(+0.92%) |
Mar 13, 2013 | 8.904 | 8.986 | 8.863 | 8.945 | 367,489 | +0.06(+0.65%) |
Mar 12, 2013 | 8.830 | 8.912 | 8.830 | 8.888 | 384,869 | +0.03(+0.37%) |
Mar 11, 2013 | 8.781 | 8.880 | 8.765 | 8.855 | 354,729 | +0.07(+0.75%) |
Mar 08, 2013 | 8.888 | 8.896 | 8.740 | 8.789 | 588,665 | -0.04(-0.46%) |
Mar 07, 2013 | 8.822 | 8.863 | 8.797 | 8.830 | 445,272 | +0.02(+0.19%) |
Mar 06, 2013 | 8.912 | 8.945 | 8.781 | 8.814 | 502,578 | -0.08(-0.92%) |
Mar 05, 2013 | 8.921 | 8.970 | 8.888 | 8.896 | 505,842 | -0.01(-0.09%) |
Mar 04, 2013 | 8.888 | 8.921 | 8.847 | 8.904 | 393,025 | +0.02(+0.18%) |
Mar 01, 2013 | 8.871 | 8.904 | 8.822 | 8.888 | 449,505 | +0.00(+0.00%) |
Feb 28, 2013 | 8.765 | 8.929 | 8.756 | 8.888 | 603,988 | +0.14(+1.59%) |
Feb 27, 2013 | 8.683 | 8.806 | 8.683 | 8.748 | 436,093 | +0.07(+0.76%) |
Feb 26, 2013 | 8.658 | 8.724 | 8.617 | 8.683 | 454,501 | +0.06(+0.67%) |
Feb 25, 2013 | 8.617 | 8.715 | 8.592 | 8.625 | 584,768 | +0.02(+0.29%) |
Feb 22, 2013 | 8.502 | 8.609 | 8.428 | 8.601 | 559,937 | +0.16(+1.85%) |
Feb 21, 2013 | 8.551 | 8.568 | 8.423 | 8.445 | 614,261 | -0.09(-1.06%) |
Feb 20, 2013 | 8.576 | 8.609 | 8.494 | 8.535 | 926,858 | +0.02(+0.29%) |
Feb 19, 2013 | 8.445 | 8.518 | 8.445 | 8.510 | 761,481 | +0.09(+1.07%) |
Feb 15, 2013 | 8.420 | 8.428 | 8.379 | 8.420 | 278,511 | +0.02(+0.29%) |
Feb 14, 2013 | 8.445 | 8.445 | 8.338 | 8.395 | 262,201 | -0.06(-0.68%) |
Feb 13, 2013 | 8.346 | 8.453 | 8.330 | 8.453 | 294,799 | +0.09(+1.08%) |
Feb 12, 2013 | 8.321 | 8.363 | 8.264 | 8.363 | 240,454 | +0.03(+0.39%) |
Feb 11, 2013 | 8.174 | 8.330 | 8.174 | 8.330 | 366,964 | +0.20(+2.42%) |
Feb 08, 2013 | 8.231 | 8.231 | 8.125 | 8.133 | 289,523 | -0.06(-0.70%) |
Feb 07, 2013 | 8.248 | 8.280 | 8.157 | 8.190 | 385,079 | -0.07(-0.80%) |
Feb 06, 2013 | 8.248 | 8.264 | 8.207 | 8.256 | 214,330 | +0.01(+0.10%) |
Feb 04, 2013 | 8.354 | 8.354 | 8.215 | 8.248 | 338,436 | -0.10(-1.18%) |