Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.664 | 8.698 | 8.683 | 8.683 | 109,963 | -0.00(-0.00%) |
Apr 29, 2013 | 8.611 | 8.707 | 8.611 | 8.683 | 64,352 | +0.08(+0.90%) |
Apr 26, 2013 | 8.601 | 8.640 | 8.597 | 8.606 | 39,720 | -0.02(-0.28%) |
Apr 25, 2013 | 8.582 | 8.669 | 8.582 | 8.630 | 82,888 | +0.05(+0.56%) |
Apr 24, 2013 | 8.538 | 8.596 | 8.529 | 8.582 | 73,741 | +0.02(+0.28%) |
Apr 23, 2013 | 8.514 | 8.596 | 8.505 | 8.558 | 149,576 | +0.08(+0.97%) |
Apr 22, 2013 | 8.476 | 8.490 | 8.379 | 8.476 | 80,732 | +0.04(+0.46%) |
Apr 19, 2013 | 8.398 | 8.442 | 8.336 | 8.437 | 58,721 | +0.09(+1.04%) |
Apr 18, 2013 | 8.403 | 8.408 | 8.331 | 8.350 | 58,163 | -0.04(-0.52%) |
Apr 17, 2013 | 8.432 | 8.447 | 8.351 | 8.394 | 111,409 | -0.13(-1.53%) |
Apr 16, 2013 | 8.481 | 8.529 | 8.447 | 8.524 | 104,066 | +0.10(+1.15%) |
Apr 15, 2013 | 8.543 | 8.567 | 8.411 | 8.427 | 87,627 | -0.14(-1.69%) |
Apr 12, 2013 | 8.563 | 8.587 | 8.543 | 8.572 | 64,630 | -0.02(-0.28%) |
Apr 11, 2013 | 8.563 | 8.625 | 8.563 | 8.596 | 167,787 | +0.02(+0.23%) |
Apr 10, 2013 | 8.495 | 8.582 | 8.495 | 8.577 | 74,589 | +0.12(+1.37%) |
Apr 09, 2013 | 8.413 | 8.505 | 8.408 | 8.461 | 90,177 | +0.04(+0.52%) |
Apr 08, 2013 | 8.379 | 8.423 | 8.360 | 8.418 | 75,072 | +0.05(+0.58%) |
Apr 05, 2013 | 8.341 | 8.377 | 8.316 | 8.370 | 188,764 | -0.05(-0.57%) |
Apr 04, 2013 | 8.408 | 8.442 | 8.389 | 8.418 | 149,831 | +0.04(+0.46%) |
Apr 03, 2013 | 8.481 | 8.490 | 8.377 | 8.379 | 116,296 | -0.11(-1.31%) |
Apr 02, 2013 | 8.481 | 8.538 | 8.481 | 8.490 | 98,197 | +0.02(+0.29%) |
Apr 01, 2013 | 8.481 | 8.481 | 8.432 | 8.466 | 148,544 | -0.00(-0.06%) |
Mar 28, 2013 | 8.471 | 8.495 | 8.456 | 8.471 | 110,052 | +0.00(+0.00%) |
Mar 27, 2013 | 8.471 | 8.505 | 8.432 | 8.471 | 199,575 | -0.01(-0.11%) |
Mar 26, 2013 | 8.490 | 8.495 | 8.456 | 8.481 | 181,898 | +0.05(+0.63%) |
Mar 25, 2013 | 8.447 | 8.485 | 8.408 | 8.427 | 167,723 | +0.00(+0.06%) |
Mar 22, 2013 | 8.394 | 8.452 | 8.394 | 8.423 | 84,364 | +0.02(+0.29%) |
Mar 21, 2013 | 8.418 | 8.427 | 8.384 | 8.398 | 170,592 | -0.03(-0.34%) |
Mar 20, 2013 | 8.427 | 8.447 | 8.403 | 8.427 | 70,337 | +0.04(+0.46%) |
Mar 19, 2013 | 8.394 | 8.427 | 8.331 | 8.389 | 84,030 | -0.00(-0.06%) |
Mar 18, 2013 | 8.418 | 8.418 | 8.374 | 8.394 | 125,242 | -0.03(-0.40%) |
Mar 15, 2013 | 8.418 | 8.437 | 8.403 | 8.427 | 108,904 | -0.00(-0.06%) |
Mar 14, 2013 | 8.403 | 8.442 | 8.403 | 8.432 | 87,925 | +0.03(+0.34%) |
Mar 13, 2013 | 8.389 | 8.403 | 8.370 | 8.403 | 101,721 | +0.00(+0.06%) |
Mar 12, 2013 | 8.375 | 8.413 | 8.375 | 8.399 | 113,938 | +0.00(+0.06%) |
Mar 11, 2013 | 8.351 | 8.403 | 8.346 | 8.394 | 76,006 | -0.00(-0.06%) |
Mar 08, 2013 | 8.327 | 8.399 | 8.327 | 8.399 | 185,917 | +0.07(+0.86%) |
Mar 07, 2013 | 8.298 | 8.336 | 8.298 | 8.327 | 102,038 | +0.02(+0.23%) |
Mar 06, 2013 | 8.298 | 8.322 | 8.298 | 8.308 | 145,032 | +0.02(+0.29%) |
Mar 05, 2013 | 8.217 | 8.303 | 8.217 | 8.284 | 223,841 | +0.07(+0.87%) |
Mar 04, 2013 | 8.141 | 8.217 | 8.141 | 8.212 | 125,765 | +0.05(+0.58%) |
Mar 01, 2013 | 8.141 | 8.165 | 8.093 | 8.165 | 202,758 | +0.02(+0.23%) |
Feb 28, 2013 | 8.179 | 8.198 | 8.145 | 8.145 | 76,758 | -0.01(-0.18%) |
Feb 27, 2013 | 8.112 | 8.179 | 8.107 | 8.160 | 148,877 | +0.08(+0.95%) |
Feb 26, 2013 | 8.045 | 8.107 | 8.045 | 8.083 | 98,862 | +0.04(+0.53%) |
Feb 25, 2013 | 8.188 | 8.208 | 8.040 | 8.040 | 94,292 | -0.15(-1.81%) |
Feb 22, 2013 | 8.141 | 8.188 | 8.141 | 8.188 | 105,012 | +0.07(+0.82%) |
Feb 21, 2013 | 8.165 | 8.165 | 8.074 | 8.122 | 85,119 | -0.05(-0.58%) |
Feb 20, 2013 | 8.241 | 8.255 | 8.150 | 8.169 | 94,682 | -0.08(-0.93%) |
Feb 19, 2013 | 8.217 | 8.246 | 8.203 | 8.246 | 72,092 | +0.05(+0.58%) |
Feb 15, 2013 | 8.210 | 8.231 | 8.188 | 8.198 | 59,418 | -0.02(-0.29%) |
Feb 14, 2013 | 8.212 | 8.222 | 8.198 | 8.222 | 139,475 | -0.00(-0.06%) |
Feb 13, 2013 | 8.222 | 8.231 | 8.203 | 8.227 | 104,559 | +0.01(+0.17%) |
Feb 12, 2013 | 8.179 | 8.231 | 8.179 | 8.212 | 116,956 | +0.02(+0.29%) |
Feb 11, 2013 | 8.184 | 8.212 | 8.179 | 8.188 | 72,177 | -0.02(-0.23%) |
Feb 08, 2013 | 8.141 | 8.217 | 8.141 | 8.208 | 162,191 | +0.06(+0.70%) |
Feb 07, 2013 | 8.165 | 8.165 | 8.081 | 8.150 | 94,290 | +0.00(+0.00%) |
Feb 06, 2013 | 8.131 | 8.150 | 8.102 | 8.150 | 149,072 | +0.08(+0.95%) |
Feb 04, 2013 | 8.112 | 8.112 | 8.045 | 8.074 | 114,543 | -0.05(-0.65%) |