Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.016 | 8.047 | 8.016 | 8.024 | 10,155 | -0.01(-0.10%) |
Apr 29, 2013 | 8.039 | 8.044 | 8.008 | 8.032 | 25,281 | +0.02(+0.20%) |
Apr 26, 2013 | 7.968 | 8.024 | 8.008 | 8.016 | 17,879 | +0.01(+0.10%) |
Apr 25, 2013 | 8.000 | 8.032 | 8.000 | 8.008 | 13,538 | -0.00(-0.00%) |
Apr 24, 2013 | 8.016 | 8.024 | 8.000 | 8.008 | 19,204 | -0.02(-0.29%) |
Apr 23, 2013 | 8.055 | 8.055 | 7.968 | 8.032 | 55,492 | +0.00(+0.00%) |
Apr 22, 2013 | 8.032 | 8.047 | 8.008 | 8.032 | 7,345 | +0.02(+0.30%) |
Apr 19, 2013 | 8.016 | 8.024 | 7.984 | 8.008 | 19,260 | -0.01(-0.10%) |
Apr 18, 2013 | 7.992 | 8.039 | 7.992 | 8.016 | 4,834 | -0.01(-0.10%) |
Apr 17, 2013 | 7.992 | 8.055 | 7.992 | 8.024 | 28,463 | -0.04(-0.49%) |
Apr 16, 2013 | 8.047 | 8.076 | 8.016 | 8.063 | 54,154 | -0.01(-0.10%) |
Apr 15, 2013 | 8.071 | 8.079 | 8.016 | 8.071 | 18,857 | +0.02(+0.29%) |
Apr 12, 2013 | 8.071 | 8.071 | 8.016 | 8.047 | 30,659 | -0.02(-0.29%) |
Apr 11, 2013 | 8.047 | 8.071 | 8.000 | 8.071 | 30,916 | -0.03(-0.39%) |
Apr 10, 2013 | 8.024 | 8.103 | 7.992 | 8.103 | 52,084 | +0.07(+0.89%) |
Apr 09, 2013 | 8.024 | 8.063 | 8.008 | 8.032 | 14,008 | +0.01(+0.09%) |
Apr 08, 2013 | 8.079 | 8.079 | 8.024 | 8.024 | 23,773 | -0.01(-0.09%) |
Apr 05, 2013 | 7.984 | 8.121 | 7.984 | 8.032 | 25,110 | +0.03(+0.40%) |
Apr 04, 2013 | 7.945 | 8.008 | 7.945 | 8.000 | 31,701 | +0.02(+0.20%) |
Apr 03, 2013 | 8.039 | 8.043 | 7.976 | 7.984 | 24,694 | -0.06(-0.69%) |
Apr 02, 2013 | 8.061 | 8.119 | 8.032 | 8.039 | 20,218 | -0.04(-0.49%) |
Apr 01, 2013 | 8.039 | 8.079 | 8.030 | 8.079 | 29,783 | -0.02(-0.20%) |
Mar 28, 2013 | 7.992 | 8.095 | 7.992 | 8.095 | 50,062 | +0.07(+0.89%) |
Mar 27, 2013 | 8.000 | 8.079 | 7.984 | 8.024 | 30,088 | -0.02(-0.20%) |
Mar 26, 2013 | 8.008 | 8.063 | 7.984 | 8.039 | 14,727 | +0.04(+0.45%) |
Mar 25, 2013 | 8.158 | 8.158 | 8.000 | 8.003 | 34,147 | -0.10(-1.23%) |
Mar 22, 2013 | 8.245 | 8.245 | 8.080 | 8.103 | 64,147 | -0.08(-0.97%) |
Mar 21, 2013 | 8.134 | 8.182 | 8.055 | 8.182 | 29,902 | +0.05(+0.58%) |
Mar 20, 2013 | 8.024 | 8.160 | 8.024 | 8.134 | 21,560 | +0.06(+0.78%) |
Mar 19, 2013 | 7.953 | 8.071 | 7.913 | 8.071 | 46,476 | +0.12(+1.49%) |
Mar 18, 2013 | 7.913 | 8.039 | 7.834 | 7.953 | 37,903 | +0.05(+0.60%) |
Mar 15, 2013 | 7.968 | 8.032 | 7.834 | 7.905 | 121,835 | -0.06(-0.79%) |
Mar 14, 2013 | 8.237 | 8.277 | 7.897 | 7.968 | 112,695 | -0.27(-3.26%) |
Mar 13, 2013 | 8.340 | 8.340 | 8.237 | 8.237 | 18,313 | -0.13(-1.61%) |
Mar 12, 2013 | 8.348 | 8.371 | 8.277 | 8.371 | 28,341 | +0.02(+0.19%) |
Mar 11, 2013 | 8.364 | 8.364 | 8.348 | 8.356 | 30,344 | +0.01(+0.09%) |
Mar 08, 2013 | 8.411 | 8.411 | 8.348 | 8.348 | 24,608 | -0.02(-0.28%) |
Mar 07, 2013 | 8.403 | 8.435 | 8.348 | 8.371 | 18,218 | -0.03(-0.32%) |
Mar 06, 2013 | 8.411 | 8.411 | 8.348 | 8.398 | 11,254 | +0.04(+0.51%) |
Mar 05, 2013 | 8.387 | 8.394 | 8.348 | 8.356 | 17,033 | -0.02(-0.19%) |
Mar 04, 2013 | 8.482 | 8.482 | 8.371 | 8.371 | 20,376 | +0.00(+0.00%) |
Mar 01, 2013 | 8.427 | 8.441 | 8.371 | 8.371 | 22,816 | -0.01(-0.09%) |
Feb 28, 2013 | 8.403 | 8.490 | 8.356 | 8.379 | 34,258 | -0.03(-0.34%) |
Feb 27, 2013 | 8.474 | 8.474 | 8.379 | 8.408 | 14,709 | -0.03(-0.41%) |
Feb 26, 2013 | 8.545 | 8.545 | 8.403 | 8.443 | 28,138 | +0.04(+0.47%) |
Feb 22, 2013 | 8.490 | 8.490 | 8.403 | 8.403 | 17,832 | -0.05(-0.56%) |
Feb 21, 2013 | 8.411 | 8.474 | 8.371 | 8.451 | 29,270 | +0.08(+0.94%) |
Feb 20, 2013 | 8.411 | 8.418 | 8.348 | 8.371 | 31,375 | +0.00(+0.00%) |
Feb 19, 2013 | 8.427 | 8.435 | 8.371 | 8.371 | 13,396 | +0.00(+0.00%) |
Feb 15, 2013 | 8.435 | 8.435 | 8.348 | 8.371 | 10,127 | -0.05(-0.56%) |
Feb 14, 2013 | 8.356 | 8.427 | 8.356 | 8.419 | 20,017 | +0.04(+0.47%) |
Feb 13, 2013 | 8.498 | 8.514 | 8.379 | 8.379 | 14,202 | -0.13(-1.49%) |
Feb 12, 2013 | 8.443 | 8.506 | 8.404 | 8.506 | 25,155 | +0.13(+1.51%) |
Feb 11, 2013 | 8.443 | 8.498 | 8.379 | 8.379 | 25,965 | -0.05(-0.55%) |
Feb 08, 2013 | 8.435 | 8.451 | 8.387 | 8.426 | 17,707 | -0.01(-0.10%) |
Feb 07, 2013 | 8.443 | 8.482 | 8.411 | 8.435 | 17,330 | +0.00(+0.00%) |
Feb 06, 2013 | 8.443 | 8.443 | 8.404 | 8.435 | 12,225 | +0.05(+0.57%) |
Feb 04, 2013 | 8.466 | 8.466 | 8.379 | 8.387 | 4,150 | -0.09(-1.11%) |