Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.835 | 8.916 | 8.827 | 8.876 | 0 | +0.01(+0.09%) |
Apr 29, 2013 | 8.779 | 8.868 | 8.698 | 8.868 | 61,642 | +0.16(+1.86%) |
Apr 26, 2013 | 9.168 | 9.241 | 8.584 | 8.706 | 255,780 | -0.09(-1.01%) |
Apr 25, 2013 | 8.925 | 8.989 | 8.787 | 8.795 | 125,700 | -0.15(-1.63%) |
Apr 24, 2013 | 8.722 | 8.949 | 8.657 | 8.941 | 117,256 | +0.19(+2.13%) |
Apr 23, 2013 | 8.698 | 8.852 | 8.641 | 8.754 | 151,476 | +0.15(+1.69%) |
Apr 22, 2013 | 8.511 | 8.633 | 8.244 | 8.608 | 139,861 | +0.08(+0.95%) |
Apr 19, 2013 | 8.422 | 8.568 | 8.325 | 8.527 | 118,713 | +0.10(+1.15%) |
Apr 18, 2013 | 8.406 | 8.462 | 8.300 | 8.430 | 159,296 | +0.06(+0.78%) |
Apr 17, 2013 | 8.284 | 8.398 | 8.236 | 8.365 | 342,598 | +0.00(+0.00%) |
Apr 16, 2013 | 8.390 | 8.390 | 8.227 | 8.365 | 165,119 | +0.04(+0.49%) |
Apr 15, 2013 | 8.527 | 8.608 | 8.236 | 8.325 | 216,247 | -0.28(-3.30%) |
Apr 12, 2013 | 8.803 | 8.892 | 8.568 | 8.608 | 209,253 | -0.26(-2.93%) |
Apr 11, 2013 | 8.722 | 8.875 | 8.714 | 8.868 | 379,405 | +0.11(+1.30%) |
Apr 10, 2013 | 8.454 | 8.754 | 8.414 | 8.754 | 212,430 | +0.35(+4.15%) |
Apr 09, 2013 | 8.600 | 8.633 | 8.406 | 8.406 | 129,862 | -0.16(-1.89%) |
Apr 08, 2013 | 8.552 | 8.576 | 8.422 | 8.568 | 125,233 | +0.06(+0.76%) |
Apr 05, 2013 | 8.503 | 8.625 | 8.446 | 8.503 | 154,002 | -0.16(-1.87%) |
Apr 04, 2013 | 8.657 | 8.681 | 8.511 | 8.665 | 198,004 | +0.00(+0.00%) |
Apr 03, 2013 | 8.925 | 8.925 | 8.608 | 8.665 | 175,039 | -0.21(-2.37%) |
Apr 02, 2013 | 9.151 | 9.151 | 8.811 | 8.876 | 143,230 | -0.19(-2.14%) |
Apr 01, 2013 | 9.151 | 9.208 | 8.973 | 9.070 | 326,066 | -0.12(-1.32%) |
Mar 28, 2013 | 9.273 | 9.306 | 9.176 | 9.192 | 101,964 | -0.06(-0.61%) |
Mar 27, 2013 | 9.176 | 9.378 | 9.062 | 9.249 | 116,521 | -0.01(-0.09%) |
Mar 26, 2013 | 9.208 | 9.257 | 9.127 | 9.257 | 107,981 | +0.07(+0.79%) |
Mar 25, 2013 | 9.151 | 9.208 | 8.989 | 9.184 | 100,224 | +0.09(+0.98%) |
Mar 22, 2013 | 9.062 | 9.119 | 9.038 | 9.095 | 107,627 | +0.05(+0.54%) |
Mar 21, 2013 | 9.151 | 9.216 | 8.973 | 9.046 | 131,422 | -0.16(-1.76%) |
Mar 20, 2013 | 9.208 | 9.241 | 9.127 | 9.208 | 91,622 | +0.02(+0.26%) |
Mar 19, 2013 | 9.127 | 9.200 | 9.022 | 9.184 | 199,076 | +0.10(+1.07%) |
Mar 18, 2013 | 9.135 | 9.151 | 8.997 | 9.087 | 272,905 | -0.12(-1.32%) |
Mar 15, 2013 | 9.127 | 9.224 | 9.038 | 9.208 | 423,129 | +0.15(+1.70%) |
Mar 14, 2013 | 8.860 | 9.054 | 8.835 | 9.054 | 169,127 | +0.19(+2.20%) |
Mar 13, 2013 | 8.852 | 8.908 | 8.738 | 8.860 | 89,491 | +0.04(+0.46%) |
Mar 12, 2013 | 9.046 | 9.046 | 8.811 | 8.819 | 140,873 | -0.24(-2.68%) |
Mar 11, 2013 | 9.022 | 9.087 | 9.014 | 9.062 | 94,478 | -0.01(-0.09%) |
Mar 08, 2013 | 9.079 | 9.119 | 8.965 | 9.070 | 117,066 | +0.09(+0.99%) |
Mar 07, 2013 | 8.819 | 8.997 | 8.795 | 8.981 | 416,619 | +0.15(+1.65%) |
Mar 06, 2013 | 8.779 | 8.908 | 8.779 | 8.835 | 141,728 | +0.05(+0.55%) |
Mar 05, 2013 | 8.835 | 8.933 | 8.766 | 8.787 | 316,880 | -0.01(-0.09%) |
Mar 04, 2013 | 8.762 | 8.868 | 8.673 | 8.795 | 211,791 | +0.00(+0.00%) |
Mar 01, 2013 | 8.665 | 8.843 | 8.527 | 8.795 | 255,398 | +0.06(+0.74%) |
Feb 28, 2013 | 8.689 | 8.803 | 8.625 | 8.730 | 412,766 | +0.09(+1.03%) |
Feb 27, 2013 | 8.633 | 8.779 | 8.617 | 8.641 | 323,918 | +0.00(+0.00%) |
Feb 26, 2013 | 8.600 | 8.689 | 8.568 | 8.641 | 235,229 | -0.14(-1.57%) |
Feb 22, 2013 | 8.933 | 8.933 | 8.706 | 8.779 | 225,979 | -0.09(-1.01%) |
Feb 21, 2013 | 8.925 | 9.103 | 8.746 | 8.868 | 137,122 | -0.06(-0.64%) |
Feb 20, 2013 | 9.095 | 9.095 | 8.908 | 8.925 | 177,580 | -0.19(-2.13%) |
Feb 19, 2013 | 8.989 | 9.151 | 8.989 | 9.119 | 387,291 | +0.14(+1.53%) |
Feb 15, 2013 | 8.916 | 9.038 | 8.868 | 8.981 | 275,938 | +0.11(+1.28%) |
Feb 14, 2013 | 8.843 | 8.997 | 8.819 | 8.868 | 170,002 | -0.02(-0.27%) |
Feb 13, 2013 | 9.014 | 9.046 | 8.884 | 8.892 | 355,943 | -0.09(-0.99%) |
Feb 12, 2013 | 9.014 | 9.070 | 8.957 | 8.981 | 490,597 | -0.03(-0.36%) |
Feb 11, 2013 | 8.706 | 9.046 | 8.673 | 9.014 | 329,862 | +0.28(+3.25%) |
Feb 08, 2013 | 8.795 | 8.795 | 8.503 | 8.730 | 671,437 | -0.04(-0.46%) |
Feb 07, 2013 | 8.803 | 8.819 | 8.673 | 8.771 | 191,917 | -0.06(-0.64%) |
Feb 06, 2013 | 8.689 | 8.835 | 8.681 | 8.827 | 121,655 | +0.17(+1.97%) |
Feb 04, 2013 | 8.657 | 8.754 | 8.657 | 8.657 | 181,201 | -0.04(-0.47%) |