Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.150 | 8.650 | 8.150 | 8.530 | 639,603 | +0.40(+4.92%) |
Apr 29, 2013 | 8.240 | 8.790 | 8.030 | 8.130 | 1,214,086 | -0.28(-3.33%) |
Apr 26, 2013 | 8.460 | 8.670 | 8.000 | 8.410 | 2,296,706 | +0.41(+5.13%) |
Apr 25, 2013 | 8.250 | 8.390 | 7.960 | 8.000 | 905,211 | -0.20(-2.44%) |
Apr 24, 2013 | 8.150 | 8.240 | 8.030 | 8.200 | 214,380 | -0.04(-0.49%) |
Apr 23, 2013 | 8.170 | 8.350 | 8.050 | 8.240 | 163,329 | +0.15(+1.85%) |
Apr 22, 2013 | 8.200 | 8.270 | 8.010 | 8.090 | 166,518 | -0.09(-1.10%) |
Apr 19, 2013 | 8.150 | 8.200 | 8.010 | 8.180 | 171,154 | +0.03(+0.37%) |
Apr 18, 2013 | 8.050 | 8.270 | 8.030 | 8.150 | 140,948 | +0.15(+1.88%) |
Apr 17, 2013 | 8.210 | 8.210 | 7.871 | 8.000 | 233,482 | -0.34(-4.08%) |
Apr 16, 2013 | 8.220 | 8.400 | 8.020 | 8.340 | 162,037 | +0.24(+2.96%) |
Apr 15, 2013 | 8.550 | 8.590 | 8.030 | 8.100 | 325,542 | -0.49(-5.70%) |
Apr 12, 2013 | 8.600 | 8.650 | 8.460 | 8.590 | 152,301 | -0.07(-0.81%) |
Apr 11, 2013 | 8.990 | 8.990 | 8.610 | 8.660 | 236,291 | -0.32(-3.56%) |
Apr 10, 2013 | 8.650 | 9.080 | 8.620 | 8.980 | 411,797 | +0.41(+4.78%) |
Apr 09, 2013 | 8.250 | 8.670 | 8.220 | 8.570 | 203,570 | +0.33(+4.00%) |
Apr 08, 2013 | 8.180 | 8.270 | 8.090 | 8.240 | 555,797 | +0.17(+2.11%) |
Apr 05, 2013 | 8.070 | 8.310 | 7.867 | 8.070 | 354,951 | -0.17(-2.06%) |
Apr 04, 2013 | 8.160 | 8.310 | 8.150 | 8.240 | 172,468 | +0.06(+0.73%) |
Apr 03, 2013 | 8.170 | 8.240 | 8.100 | 8.180 | 238,629 | +0.03(+0.37%) |
Apr 02, 2013 | 8.150 | 8.250 | 8.110 | 8.150 | 168,733 | +0.05(+0.62%) |
Apr 01, 2013 | 8.150 | 8.186 | 7.960 | 8.100 | 262,567 | -0.05(-0.61%) |
Mar 28, 2013 | 8.320 | 8.320 | 8.010 | 8.150 | 322,871 | -0.15(-1.81%) |
Mar 27, 2013 | 8.320 | 8.455 | 8.240 | 8.300 | 168,771 | -0.10(-1.19%) |
Mar 26, 2013 | 8.440 | 8.470 | 8.270 | 8.400 | 154,797 | -0.02(-0.24%) |
Mar 25, 2013 | 8.410 | 8.550 | 8.260 | 8.420 | 173,299 | +0.02(+0.24%) |
Mar 22, 2013 | 8.550 | 8.620 | 8.350 | 8.400 | 133,071 | -0.13(-1.52%) |
Mar 21, 2013 | 8.600 | 8.710 | 8.470 | 8.530 | 144,771 | -0.19(-2.18%) |
Mar 20, 2013 | 8.700 | 8.770 | 8.660 | 8.720 | 78,739 | +0.11(+1.28%) |
Mar 19, 2013 | 8.780 | 8.850 | 8.440 | 8.610 | 145,420 | -0.17(-1.94%) |
Mar 18, 2013 | 8.650 | 8.950 | 8.630 | 8.780 | 103,495 | -0.02(-0.23%) |
Mar 15, 2013 | 8.820 | 8.920 | 8.620 | 8.800 | 277,993 | -0.06(-0.68%) |
Mar 14, 2013 | 8.920 | 8.980 | 8.820 | 8.860 | 348,129 | -0.01(-0.11%) |
Mar 13, 2013 | 9.060 | 9.060 | 8.830 | 8.870 | 203,698 | -0.21(-2.31%) |
Mar 12, 2013 | 9.100 | 9.100 | 8.975 | 9.080 | 249,818 | -0.09(-0.98%) |
Mar 11, 2013 | 8.990 | 9.170 | 8.910 | 9.170 | 424,432 | +0.12(+1.33%) |
Mar 08, 2013 | 9.100 | 9.125 | 8.790 | 9.050 | 319,932 | +0.03(+0.33%) |
Mar 07, 2013 | 8.380 | 9.030 | 8.380 | 9.020 | 809,882 | +0.59(+7.00%) |
Mar 06, 2013 | 8.650 | 8.650 | 8.240 | 8.430 | 358,181 | -0.02(-0.24%) |
Mar 05, 2013 | 8.300 | 8.480 | 8.210 | 8.450 | 313,990 | +0.19(+2.30%) |
Mar 04, 2013 | 8.330 | 8.370 | 8.150 | 8.260 | 267,067 | -0.12(-1.43%) |
Mar 01, 2013 | 8.480 | 8.500 | 8.260 | 8.380 | 230,489 | -0.19(-2.22%) |
Feb 28, 2013 | 8.500 | 8.660 | 8.480 | 8.570 | 344,574 | +0.11(+1.30%) |
Feb 27, 2013 | 8.460 | 8.520 | 8.340 | 8.460 | 248,888 | -0.02(-0.24%) |
Feb 26, 2013 | 8.580 | 8.580 | 8.240 | 8.480 | 370,563 | -0.19(-2.19%) |
Feb 22, 2013 | 8.510 | 8.670 | 8.450 | 8.670 | 271,775 | +0.26(+3.09%) |
Feb 21, 2013 | 8.410 | 8.610 | 8.240 | 8.410 | 547,846 | -0.03(-0.36%) |
Feb 20, 2013 | 8.790 | 8.860 | 8.440 | 8.440 | 412,531 | -0.38(-4.31%) |
Feb 19, 2013 | 8.650 | 8.850 | 8.640 | 8.820 | 308,195 | +0.17(+1.97%) |
Feb 15, 2013 | 8.590 | 8.660 | 8.490 | 8.650 | 422,453 | +0.05(+0.58%) |
Feb 14, 2013 | 8.460 | 8.660 | 8.400 | 8.600 | 251,197 | +0.08(+0.94%) |
Feb 13, 2013 | 8.380 | 8.540 | 8.210 | 8.520 | 452,026 | +0.13(+1.55%) |
Feb 12, 2013 | 7.960 | 8.390 | 7.960 | 8.390 | 412,205 | +0.44(+5.53%) |
Feb 11, 2013 | 8.230 | 8.390 | 7.890 | 7.950 | 807,871 | -0.19(-2.33%) |
Feb 08, 2013 | 7.760 | 8.350 | 7.760 | 8.140 | 1,338,897 | +0.39(+5.03%) |
Feb 07, 2013 | 7.690 | 7.960 | 7.660 | 7.750 | 780,849 | +0.07(+0.91%) |
Feb 06, 2013 | 8.440 | 8.530 | 7.260 | 7.680 | 2,391,966 | -0.51(-6.23%) |
Feb 04, 2013 | 8.040 | 8.270 | 8.040 | 8.190 | 531,368 | +0.03(+0.37%) |