Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.890 | 9.000 | 8.780 | 8.880 | 0 | -0.01(-0.11%) |
Apr 29, 2013 | 8.670 | 8.990 | 8.570 | 8.890 | 299,249 | +0.28(+3.19%) |
Apr 26, 2013 | 8.560 | 8.700 | 8.550 | 8.615 | 310,509 | +0.06(+0.76%) |
Apr 25, 2013 | 8.470 | 8.640 | 8.360 | 8.550 | 354,871 | +0.16(+1.91%) |
Apr 24, 2013 | 8.190 | 8.400 | 8.100 | 8.390 | 221,631 | +0.16(+1.94%) |
Apr 23, 2013 | 8.060 | 8.350 | 7.960 | 8.230 | 432,508 | +0.24(+3.00%) |
Apr 22, 2013 | 7.910 | 8.000 | 7.750 | 7.990 | 150,026 | +0.10(+1.27%) |
Apr 19, 2013 | 7.680 | 7.940 | 7.550 | 7.890 | 287,054 | +0.23(+3.00%) |
Apr 18, 2013 | 8.030 | 8.045 | 7.610 | 7.660 | 294,168 | -0.32(-4.01%) |
Apr 17, 2013 | 8.150 | 8.340 | 7.920 | 7.980 | 322,365 | -0.29(-3.51%) |
Apr 16, 2013 | 8.290 | 8.310 | 8.080 | 8.270 | 270,164 | +0.07(+0.85%) |
Apr 15, 2013 | 8.380 | 8.590 | 8.070 | 8.200 | 518,702 | -0.23(-2.73%) |
Apr 12, 2013 | 8.510 | 8.570 | 8.320 | 8.430 | 220,597 | -0.10(-1.17%) |
Apr 11, 2013 | 8.380 | 8.580 | 8.380 | 8.530 | 228,633 | +0.13(+1.55%) |
Apr 10, 2013 | 8.080 | 8.440 | 8.080 | 8.400 | 248,456 | +0.33(+4.09%) |
Apr 09, 2013 | 8.110 | 8.365 | 8.060 | 8.070 | 120,841 | -0.04(-0.49%) |
Apr 08, 2013 | 8.140 | 8.140 | 7.960 | 8.110 | 240,779 | -0.05(-0.61%) |
Apr 05, 2013 | 7.980 | 8.160 | 7.950 | 8.160 | 310,760 | +0.02(+0.18%) |
Apr 04, 2013 | 8.210 | 8.210 | 8.050 | 8.145 | 240,222 | -0.05(-0.67%) |
Apr 03, 2013 | 8.370 | 8.520 | 8.200 | 8.200 | 352,395 | -0.17(-2.03%) |
Apr 02, 2013 | 8.490 | 8.490 | 8.240 | 8.370 | 456,798 | -0.03(-0.30%) |
Apr 01, 2013 | 8.740 | 8.770 | 8.340 | 8.395 | 354,281 | -0.36(-4.06%) |
Mar 28, 2013 | 8.840 | 8.850 | 8.690 | 8.750 | 335,677 | -0.06(-0.74%) |
Mar 27, 2013 | 8.890 | 8.950 | 8.730 | 8.815 | 360,401 | -0.19(-2.06%) |
Mar 26, 2013 | 8.950 | 9.010 | 8.910 | 9.000 | 185,886 | +0.13(+1.47%) |
Mar 25, 2013 | 8.940 | 8.990 | 8.820 | 8.870 | 384,139 | -0.01(-0.11%) |
Mar 22, 2013 | 8.920 | 8.940 | 8.810 | 8.880 | 213,374 | +0.03(+0.34%) |
Mar 21, 2013 | 8.670 | 8.870 | 8.631 | 8.850 | 355,473 | +0.09(+1.09%) |
Mar 20, 2013 | 8.660 | 8.810 | 8.500 | 8.755 | 301,573 | +0.17(+1.92%) |
Mar 19, 2013 | 8.700 | 8.700 | 8.500 | 8.590 | 365,304 | -0.09(-1.04%) |
Mar 18, 2013 | 8.620 | 8.840 | 8.620 | 8.680 | 330,796 | -0.11(-1.25%) |
Mar 15, 2013 | 8.760 | 8.800 | 8.630 | 8.790 | 744,105 | -0.01(-0.11%) |
Mar 14, 2013 | 8.600 | 8.825 | 8.540 | 8.800 | 508,174 | +0.22(+2.56%) |
Mar 13, 2013 | 8.310 | 8.580 | 8.240 | 8.580 | 595,321 | +0.31(+3.75%) |
Mar 12, 2013 | 8.880 | 8.900 | 8.065 | 8.270 | 2,034,578 | -0.61(-6.87%) |
Mar 11, 2013 | 8.890 | 8.940 | 8.850 | 8.880 | 772,636 | +0.00(+0.00%) |
Mar 08, 2013 | 8.910 | 8.967 | 8.750 | 8.880 | 704,877 | +0.00(+0.00%) |
Mar 07, 2013 | 8.820 | 9.090 | 8.820 | 8.880 | 653,101 | +0.08(+0.91%) |
Mar 06, 2013 | 9.000 | 9.000 | 8.710 | 8.800 | 341,345 | -0.18(-2.00%) |
Mar 05, 2013 | 8.970 | 9.030 | 8.860 | 8.980 | 239,201 | +0.10(+1.13%) |
Mar 04, 2013 | 8.950 | 8.980 | 8.620 | 8.880 | 445,137 | -0.12(-1.33%) |
Mar 01, 2013 | 8.900 | 9.100 | 8.520 | 9.000 | 645,235 | +0.00(+0.00%) |
Feb 28, 2013 | 9.180 | 9.230 | 8.950 | 9.000 | 684,999 | -0.18(-1.96%) |
Feb 27, 2013 | 8.900 | 9.290 | 8.840 | 9.180 | 385,821 | +0.29(+3.26%) |
Feb 26, 2013 | 8.910 | 9.040 | 8.800 | 8.890 | 565,928 | +0.02(+0.23%) |
Feb 25, 2013 | 9.220 | 9.280 | 8.870 | 8.870 | 368,279 | -0.30(-3.27%) |
Feb 22, 2013 | 9.070 | 9.270 | 9.010 | 9.170 | 407,255 | +0.15(+1.66%) |
Feb 21, 2013 | 8.970 | 9.120 | 8.950 | 9.020 | 381,692 | +0.05(+0.56%) |
Feb 20, 2013 | 9.330 | 9.380 | 8.970 | 8.970 | 394,047 | -0.36(-3.86%) |
Feb 19, 2013 | 9.210 | 9.410 | 9.070 | 9.330 | 326,386 | +0.12(+1.30%) |
Feb 15, 2013 | 9.280 | 9.350 | 9.100 | 9.210 | 563,493 | -0.01(-0.11%) |
Feb 14, 2013 | 9.270 | 9.270 | 9.005 | 9.220 | 571,692 | -0.07(-0.75%) |
Feb 13, 2013 | 9.260 | 9.350 | 9.130 | 9.290 | 467,481 | +0.03(+0.32%) |
Feb 12, 2013 | 9.250 | 9.420 | 9.220 | 9.260 | 274,563 | +0.04(+0.43%) |
Feb 11, 2013 | 9.310 | 9.380 | 9.220 | 9.220 | 315,186 | -0.11(-1.18%) |
Feb 08, 2013 | 9.250 | 9.375 | 9.220 | 9.330 | 658,171 | +0.13(+1.41%) |
Feb 07, 2013 | 9.050 | 9.260 | 8.900 | 9.200 | 819,137 | +0.19(+2.11%) |
Feb 06, 2013 | 8.450 | 9.210 | 8.200 | 9.010 | 1,548,512 | -0.48(-5.06%) |
Feb 04, 2013 | 9.230 | 9.640 | 9.160 | 9.490 | 762,871 | +0.07(+0.74%) |