Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.562 | 8.813 | 8.465 | 8.768 | 91,508 | +0.18(+2.06%) |
Apr 29, 2013 | 8.294 | 8.614 | 8.163 | 8.591 | 100,531 | +0.36(+4.37%) |
Apr 26, 2013 | 8.363 | 8.403 | 8.186 | 8.231 | 99,703 | -0.17(-2.04%) |
Apr 25, 2013 | 8.437 | 8.448 | 8.288 | 8.403 | 92,584 | -0.03(-0.41%) |
Apr 24, 2013 | 8.602 | 8.625 | 8.363 | 8.437 | 55,834 | -0.19(-2.25%) |
Apr 23, 2013 | 8.654 | 8.773 | 8.460 | 8.631 | 86,990 | +0.05(+0.53%) |
Apr 22, 2013 | 8.134 | 8.665 | 7.986 | 8.585 | 189,984 | +0.43(+5.32%) |
Apr 19, 2013 | 8.015 | 8.186 | 7.975 | 8.152 | 63,316 | +0.13(+1.64%) |
Apr 18, 2013 | 8.112 | 8.160 | 7.952 | 8.020 | 72,384 | -0.08(-0.99%) |
Apr 17, 2013 | 8.095 | 8.186 | 7.941 | 8.100 | 145,759 | -0.03(-0.42%) |
Apr 16, 2013 | 8.100 | 8.163 | 8.015 | 8.134 | 82,613 | +0.13(+1.64%) |
Apr 15, 2013 | 8.300 | 8.331 | 7.998 | 8.003 | 180,928 | -0.38(-4.49%) |
Apr 12, 2013 | 8.323 | 8.433 | 8.323 | 8.380 | 29,603 | +0.01(+0.14%) |
Apr 11, 2013 | 8.528 | 8.528 | 8.271 | 8.368 | 54,587 | -0.19(-2.27%) |
Apr 10, 2013 | 8.294 | 8.625 | 8.294 | 8.562 | 124,709 | +0.26(+3.09%) |
Apr 09, 2013 | 8.414 | 8.414 | 8.271 | 8.306 | 128,893 | -0.11(-1.36%) |
Apr 08, 2013 | 8.300 | 8.431 | 8.249 | 8.420 | 91,801 | +0.13(+1.51%) |
Apr 05, 2013 | 8.271 | 8.374 | 8.266 | 8.294 | 96,152 | -0.02(-0.21%) |
Apr 04, 2013 | 8.323 | 8.363 | 8.271 | 8.311 | 51,139 | -0.03(-0.34%) |
Apr 03, 2013 | 8.306 | 8.514 | 8.277 | 8.340 | 129,854 | +0.04(+0.48%) |
Apr 02, 2013 | 8.505 | 8.585 | 8.283 | 8.300 | 147,247 | -0.18(-2.09%) |
Apr 01, 2013 | 8.614 | 8.745 | 8.414 | 8.477 | 91,084 | -0.12(-1.39%) |
Mar 28, 2013 | 8.654 | 8.665 | 8.557 | 8.597 | 89,215 | -0.05(-0.53%) |
Mar 27, 2013 | 8.688 | 8.745 | 8.625 | 8.642 | 43,801 | -0.08(-0.92%) |
Mar 26, 2013 | 8.865 | 8.865 | 8.711 | 8.722 | 44,751 | -0.09(-0.97%) |
Mar 25, 2013 | 8.711 | 8.808 | 8.711 | 8.808 | 70,066 | +0.10(+1.11%) |
Mar 22, 2013 | 8.705 | 8.741 | 8.631 | 8.711 | 69,772 | +0.01(+0.13%) |
Mar 21, 2013 | 8.619 | 8.773 | 8.619 | 8.699 | 120,789 | +0.01(+0.13%) |
Mar 20, 2013 | 8.762 | 8.808 | 8.619 | 8.688 | 53,996 | -0.08(-0.91%) |
Mar 19, 2013 | 8.756 | 8.852 | 8.648 | 8.768 | 63,135 | +0.01(+0.07%) |
Mar 18, 2013 | 8.671 | 8.830 | 8.625 | 8.762 | 90,747 | -0.02(-0.19%) |
Mar 15, 2013 | 8.665 | 8.785 | 8.665 | 8.779 | 202,031 | +0.07(+0.85%) |
Mar 14, 2013 | 8.705 | 8.751 | 8.631 | 8.705 | 91,077 | +0.03(+0.33%) |
Mar 13, 2013 | 8.648 | 8.722 | 8.625 | 8.676 | 124,582 | +0.01(+0.13%) |
Mar 12, 2013 | 8.813 | 8.882 | 8.597 | 8.665 | 84,585 | -0.14(-1.62%) |
Mar 11, 2013 | 8.905 | 9.024 | 8.790 | 8.808 | 69,165 | -0.15(-1.66%) |
Mar 08, 2013 | 9.036 | 9.036 | 8.893 | 8.956 | 53,092 | -0.03(-0.32%) |
Mar 07, 2013 | 8.836 | 8.996 | 8.785 | 8.984 | 63,815 | +0.13(+1.42%) |
Mar 06, 2013 | 8.922 | 8.950 | 8.768 | 8.859 | 44,556 | -0.06(-0.70%) |
Mar 05, 2013 | 8.933 | 9.002 | 8.887 | 8.922 | 77,263 | +0.01(+0.13%) |
Mar 04, 2013 | 9.007 | 9.020 | 8.836 | 8.910 | 52,385 | -0.09(-1.01%) |
Mar 01, 2013 | 8.825 | 9.019 | 8.739 | 9.002 | 64,031 | +0.07(+0.77%) |
Feb 28, 2013 | 8.973 | 8.996 | 8.796 | 8.933 | 93,038 | +0.00(+0.00%) |
Feb 27, 2013 | 8.796 | 9.030 | 8.796 | 8.933 | 49,321 | +0.11(+1.29%) |
Feb 26, 2013 | 8.722 | 8.927 | 8.711 | 8.819 | 65,249 | +0.11(+1.31%) |
Feb 25, 2013 | 9.087 | 9.121 | 8.696 | 8.705 | 112,720 | -0.35(-3.90%) |
Feb 22, 2013 | 8.927 | 9.070 | 8.870 | 9.059 | 61,158 | +0.20(+2.25%) |
Feb 21, 2013 | 8.813 | 8.979 | 8.728 | 8.859 | 68,587 | +0.07(+0.84%) |
Feb 20, 2013 | 8.870 | 8.939 | 8.785 | 8.785 | 163,912 | -0.13(-1.41%) |
Feb 19, 2013 | 9.064 | 9.116 | 8.825 | 8.910 | 111,733 | -0.15(-1.70%) |
Feb 15, 2013 | 9.041 | 9.099 | 8.905 | 9.064 | 97,778 | +0.08(+0.89%) |
Feb 14, 2013 | 8.887 | 9.053 | 8.878 | 8.984 | 58,630 | +0.09(+1.03%) |
Feb 13, 2013 | 8.842 | 9.019 | 8.842 | 8.893 | 87,178 | +0.07(+0.84%) |
Feb 12, 2013 | 8.728 | 8.842 | 8.728 | 8.819 | 52,021 | +0.09(+1.05%) |
Feb 11, 2013 | 8.716 | 8.813 | 8.676 | 8.728 | 79,612 | +0.01(+0.13%) |
Feb 08, 2013 | 8.756 | 8.785 | 8.699 | 8.716 | 94,993 | -0.03(-0.39%) |
Feb 07, 2013 | 8.825 | 8.825 | 8.688 | 8.751 | 68,692 | -0.05(-0.52%) |
Feb 06, 2013 | 8.819 | 8.819 | 8.691 | 8.796 | 86,314 | +0.08(+0.92%) |
Feb 04, 2013 | 9.024 | 9.024 | 8.692 | 8.716 | 126,914 | -0.33(-3.66%) |