Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.697 | 8.805 | 8.682 | 8.805 | 145,658 | +0.11(+1.25%) |
Apr 29, 2013 | 8.667 | 8.719 | 8.630 | 8.697 | 86,241 | +0.04(+0.47%) |
Apr 26, 2013 | 8.555 | 8.656 | 8.574 | 8.656 | 153,370 | +0.08(+0.96%) |
Apr 25, 2013 | 8.518 | 8.607 | 8.503 | 8.574 | 115,710 | +0.07(+0.79%) |
Apr 24, 2013 | 8.488 | 8.536 | 8.480 | 8.506 | 64,428 | -0.01(-0.13%) |
Apr 23, 2013 | 8.417 | 8.536 | 8.417 | 8.518 | 125,427 | +0.14(+1.69%) |
Apr 22, 2013 | 8.398 | 8.398 | 8.342 | 8.376 | 109,864 | +0.00(+0.00%) |
Apr 19, 2013 | 8.327 | 8.391 | 8.305 | 8.376 | 104,226 | +0.08(+0.92%) |
Apr 18, 2013 | 8.370 | 8.384 | 8.288 | 8.299 | 126,394 | -0.09(-1.02%) |
Apr 17, 2013 | 8.377 | 8.392 | 8.347 | 8.384 | 111,229 | -0.04(-0.48%) |
Apr 16, 2013 | 8.370 | 8.436 | 8.355 | 8.425 | 85,642 | +0.11(+1.29%) |
Apr 15, 2013 | 8.459 | 8.474 | 8.318 | 8.318 | 122,047 | -0.17(-2.01%) |
Apr 12, 2013 | 8.466 | 8.496 | 8.459 | 8.488 | 123,429 | -0.05(-0.57%) |
Apr 11, 2013 | 8.492 | 8.548 | 8.474 | 8.537 | 109,083 | +0.05(+0.61%) |
Apr 10, 2013 | 8.370 | 8.503 | 8.370 | 8.485 | 181,149 | +0.15(+1.78%) |
Apr 09, 2013 | 8.318 | 8.355 | 8.284 | 8.336 | 88,165 | +0.03(+0.40%) |
Apr 08, 2013 | 8.332 | 8.332 | 8.288 | 8.303 | 91,809 | -0.02(-0.22%) |
Apr 05, 2013 | 8.280 | 8.332 | 8.255 | 8.321 | 140,430 | -0.02(-0.27%) |
Apr 04, 2013 | 8.448 | 8.485 | 8.318 | 8.344 | 268,987 | -0.08(-0.97%) |
Apr 03, 2013 | 8.537 | 8.544 | 8.399 | 8.425 | 122,850 | -0.11(-1.30%) |
Apr 02, 2013 | 8.600 | 8.600 | 8.529 | 8.537 | 114,291 | -0.04(-0.51%) |
Apr 01, 2013 | 8.600 | 8.618 | 8.544 | 8.580 | 112,435 | -0.03(-0.40%) |
Mar 28, 2013 | 8.674 | 8.674 | 8.578 | 8.615 | 175,717 | -0.04(-0.43%) |
Mar 27, 2013 | 8.585 | 8.667 | 8.559 | 8.652 | 91,653 | +0.03(+0.39%) |
Mar 26, 2013 | 8.492 | 8.633 | 8.481 | 8.618 | 306,835 | +0.16(+1.89%) |
Mar 25, 2013 | 8.544 | 8.559 | 8.459 | 8.459 | 125,696 | -0.07(-0.78%) |
Mar 22, 2013 | 8.448 | 8.540 | 8.407 | 8.526 | 136,075 | +0.11(+1.28%) |
Mar 21, 2013 | 8.477 | 8.492 | 8.396 | 8.418 | 158,654 | -0.00(-0.04%) |
Mar 20, 2013 | 8.462 | 8.474 | 8.377 | 8.422 | 150,125 | +0.04(+0.44%) |
Mar 19, 2013 | 8.388 | 8.403 | 8.336 | 8.384 | 157,318 | +0.02(+0.20%) |
Mar 18, 2013 | 8.338 | 8.405 | 8.283 | 8.368 | 125,292 | -0.04(-0.53%) |
Mar 15, 2013 | 8.482 | 8.515 | 8.397 | 8.412 | 151,054 | -0.06(-0.74%) |
Mar 14, 2013 | 8.530 | 8.534 | 8.423 | 8.475 | 139,069 | +0.06(+0.70%) |
Mar 13, 2013 | 8.497 | 8.497 | 8.397 | 8.416 | 182,085 | -0.10(-1.13%) |
Mar 12, 2013 | 8.571 | 8.571 | 8.493 | 8.512 | 171,032 | -0.06(-0.65%) |
Mar 11, 2013 | 8.571 | 8.582 | 8.545 | 8.567 | 93,299 | -0.01(-0.17%) |
Mar 08, 2013 | 8.578 | 8.593 | 8.552 | 8.582 | 160,230 | +0.04(+0.48%) |
Mar 07, 2013 | 8.475 | 8.556 | 8.460 | 8.541 | 204,531 | +0.06(+0.74%) |
Mar 06, 2013 | 8.464 | 8.486 | 8.427 | 8.479 | 166,098 | +0.04(+0.48%) |
Mar 05, 2013 | 8.412 | 8.482 | 8.403 | 8.438 | 285,951 | +0.08(+1.02%) |
Mar 04, 2013 | 8.257 | 8.368 | 8.250 | 8.353 | 210,318 | +0.07(+0.89%) |
Mar 01, 2013 | 8.191 | 8.287 | 8.176 | 8.279 | 224,883 | +0.07(+0.81%) |
Feb 28, 2013 | 8.176 | 8.283 | 8.168 | 8.213 | 176,537 | +0.06(+0.77%) |
Feb 27, 2013 | 8.043 | 8.172 | 8.024 | 8.150 | 167,052 | +0.11(+1.38%) |
Feb 26, 2013 | 8.006 | 8.058 | 7.932 | 8.039 | 219,426 | +0.09(+1.16%) |
Feb 25, 2013 | 8.080 | 8.080 | 7.943 | 7.947 | 227,844 | -0.07(-0.92%) |
Feb 22, 2013 | 8.043 | 8.050 | 7.988 | 8.021 | 192,001 | +0.00(+0.00%) |
Feb 21, 2013 | 8.242 | 8.242 | 7.958 | 8.021 | 304,661 | -0.08(-1.05%) |
Feb 20, 2013 | 8.205 | 8.251 | 8.098 | 8.106 | 182,500 | -0.08(-1.04%) |
Feb 19, 2013 | 8.239 | 8.264 | 8.183 | 8.191 | 370,676 | -0.02(-0.25%) |
Feb 15, 2013 | 8.240 | 8.273 | 8.193 | 8.211 | 185,311 | +0.00(+0.00%) |
Feb 14, 2013 | 8.189 | 8.233 | 8.182 | 8.211 | 370,020 | -0.01(-0.13%) |
Feb 13, 2013 | 8.248 | 8.266 | 8.211 | 8.222 | 211,327 | -0.01(-0.18%) |
Feb 12, 2013 | 8.152 | 8.248 | 8.127 | 8.237 | 275,088 | +0.10(+1.17%) |
Feb 11, 2013 | 8.174 | 8.174 | 8.108 | 8.141 | 168,164 | -0.01(-0.18%) |
Feb 08, 2013 | 8.160 | 8.185 | 8.149 | 8.156 | 83,181 | +0.01(+0.14%) |
Feb 07, 2013 | 8.163 | 8.163 | 8.072 | 8.145 | 161,402 | +0.01(+0.09%) |
Feb 06, 2013 | 8.086 | 8.145 | 8.071 | 8.138 | 140,583 | +0.14(+1.74%) |
Feb 04, 2013 | 8.086 | 8.093 | 7.998 | 7.998 | 191,490 | -0.11(-1.40%) |