Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.541 | 8.541 | 8.458 | 8.463 | 81,667 | -0.03(-0.39%) |
Apr 29, 2013 | 8.480 | 8.510 | 8.463 | 8.496 | 68,027 | +0.02(+0.26%) |
Apr 26, 2013 | 8.425 | 8.474 | 8.447 | 8.474 | 20,895 | +0.03(+0.33%) |
Apr 25, 2013 | 8.463 | 8.480 | 8.408 | 8.447 | 104,197 | -0.04(-0.52%) |
Apr 24, 2013 | 8.458 | 8.491 | 8.419 | 8.491 | 39,569 | +0.04(+0.46%) |
Apr 23, 2013 | 8.502 | 8.557 | 8.452 | 8.452 | 99,407 | -0.03(-0.33%) |
Apr 22, 2013 | 8.480 | 8.510 | 8.474 | 8.480 | 34,184 | +0.01(+0.13%) |
Apr 19, 2013 | 8.419 | 8.480 | 8.419 | 8.469 | 26,953 | +0.04(+0.52%) |
Apr 18, 2013 | 8.502 | 8.502 | 8.414 | 8.425 | 63,680 | -0.06(-0.65%) |
Apr 17, 2013 | 8.485 | 8.518 | 8.474 | 8.480 | 33,878 | -0.01(-0.07%) |
Apr 16, 2013 | 8.496 | 8.498 | 8.458 | 8.485 | 72,920 | -0.01(-0.07%) |
Apr 15, 2013 | 8.513 | 8.518 | 8.447 | 8.491 | 60,784 | +0.02(+0.20%) |
Apr 12, 2013 | 8.557 | 8.557 | 8.474 | 8.474 | 73,005 | -0.07(-0.84%) |
Apr 11, 2013 | 8.590 | 8.590 | 8.541 | 8.546 | 29,027 | -0.02(-0.19%) |
Apr 10, 2013 | 8.612 | 8.612 | 8.541 | 8.563 | 83,893 | -0.03(-0.37%) |
Apr 09, 2013 | 8.607 | 8.612 | 8.574 | 8.595 | 27,871 | +0.03(+0.35%) |
Apr 08, 2013 | 8.570 | 8.581 | 8.515 | 8.564 | 81,098 | +0.00(+0.00%) |
Apr 05, 2013 | 8.493 | 8.570 | 8.443 | 8.564 | 45,266 | +0.11(+1.30%) |
Apr 04, 2013 | 8.454 | 8.465 | 8.410 | 8.454 | 69,100 | +0.01(+0.13%) |
Apr 03, 2013 | 8.493 | 8.504 | 8.405 | 8.443 | 83,539 | -0.02(-0.19%) |
Apr 02, 2013 | 8.504 | 8.504 | 8.427 | 8.460 | 41,389 | +0.00(+0.00%) |
Apr 01, 2013 | 8.465 | 8.482 | 8.443 | 8.460 | 51,692 | -0.01(-0.06%) |
Mar 28, 2013 | 8.487 | 8.487 | 8.421 | 8.465 | 74,050 | +0.01(+0.13%) |
Mar 27, 2013 | 8.465 | 8.465 | 8.394 | 8.454 | 54,490 | +0.02(+0.26%) |
Mar 26, 2013 | 8.449 | 8.482 | 8.405 | 8.432 | 86,022 | -0.04(-0.45%) |
Mar 25, 2013 | 8.487 | 8.487 | 8.405 | 8.471 | 61,113 | -0.07(-0.77%) |
Mar 22, 2013 | 8.465 | 8.537 | 8.465 | 8.537 | 26,948 | +0.03(+0.32%) |
Mar 21, 2013 | 8.559 | 8.566 | 8.438 | 8.509 | 62,489 | -0.05(-0.64%) |
Mar 20, 2013 | 8.531 | 8.570 | 8.460 | 8.564 | 92,510 | +0.08(+0.91%) |
Mar 19, 2013 | 8.476 | 8.559 | 8.432 | 8.487 | 72,674 | +0.01(+0.06%) |
Mar 18, 2013 | 8.257 | 8.553 | 8.257 | 8.482 | 159,012 | +0.18(+2.18%) |
Mar 15, 2013 | 8.295 | 8.339 | 8.147 | 8.301 | 212,100 | -0.04(-0.53%) |
Mar 14, 2013 | 8.504 | 8.504 | 8.332 | 8.345 | 100,536 | -0.12(-1.43%) |
Mar 13, 2013 | 8.625 | 8.625 | 8.460 | 8.465 | 75,370 | -0.12(-1.34%) |
Mar 12, 2013 | 8.586 | 8.586 | 8.493 | 8.581 | 80,336 | +0.04(+0.51%) |
Mar 11, 2013 | 8.702 | 8.702 | 8.526 | 8.537 | 109,223 | -0.08(-0.96%) |
Mar 08, 2013 | 8.822 | 8.822 | 8.608 | 8.619 | 173,514 | -0.19(-2.18%) |
Mar 07, 2013 | 8.751 | 8.894 | 8.691 | 8.811 | 67,174 | +0.09(+0.99%) |
Mar 06, 2013 | 8.747 | 8.818 | 8.692 | 8.725 | 114,516 | -0.02(-0.19%) |
Mar 05, 2013 | 8.796 | 8.802 | 8.720 | 8.742 | 59,479 | -0.06(-0.68%) |
Mar 04, 2013 | 8.736 | 8.851 | 8.736 | 8.802 | 107,294 | +0.07(+0.75%) |
Mar 01, 2013 | 8.763 | 8.806 | 8.736 | 8.736 | 32,363 | +0.00(+0.00%) |
Feb 28, 2013 | 8.714 | 8.769 | 8.703 | 8.736 | 47,141 | +0.01(+0.06%) |
Feb 27, 2013 | 8.742 | 8.774 | 8.714 | 8.731 | 49,936 | -0.02(-0.25%) |
Feb 26, 2013 | 8.769 | 8.774 | 8.736 | 8.753 | 48,764 | +0.02(+0.19%) |
Feb 25, 2013 | 8.774 | 8.807 | 8.736 | 8.736 | 19,608 | -0.05(-0.56%) |
Feb 22, 2013 | 8.845 | 8.845 | 8.774 | 8.785 | 17,435 | -0.04(-0.50%) |
Feb 21, 2013 | 8.845 | 8.845 | 8.802 | 8.829 | 25,908 | -0.02(-0.19%) |
Feb 20, 2013 | 8.763 | 8.845 | 8.736 | 8.845 | 43,536 | +0.11(+1.25%) |
Feb 19, 2013 | 8.725 | 8.789 | 8.703 | 8.736 | 25,330 | +0.02(+0.19%) |
Feb 15, 2013 | 8.736 | 8.769 | 8.714 | 8.720 | 31,021 | -0.02(-0.26%) |
Feb 14, 2013 | 8.851 | 8.873 | 8.742 | 8.742 | 34,994 | -0.08(-0.92%) |
Feb 13, 2013 | 8.889 | 8.889 | 8.824 | 8.824 | 15,818 | -0.02(-0.19%) |
Feb 12, 2013 | 8.900 | 8.906 | 8.824 | 8.840 | 38,968 | -0.00(-0.03%) |
Feb 11, 2013 | 8.840 | 8.884 | 8.829 | 8.843 | 52,067 | -0.01(-0.15%) |
Feb 08, 2013 | 8.927 | 8.933 | 8.840 | 8.856 | 51,083 | -0.03(-0.37%) |
Feb 07, 2013 | 8.906 | 8.927 | 8.884 | 8.889 | 13,265 | -0.00(-0.02%) |
Feb 06, 2013 | 8.875 | 8.896 | 8.859 | 8.891 | 30,853 | +0.07(+0.74%) |
Feb 04, 2013 | 8.853 | 8.880 | 8.826 | 8.826 | 30,043 | -0.02(-0.25%) |