Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.333 | 8.373 | 8.310 | 8.373 | 97,069 | +0.01(+0.07%) |
Apr 29, 2013 | 8.356 | 8.396 | 8.310 | 8.367 | 135,739 | -0.03(-0.34%) |
Apr 26, 2013 | 8.322 | 8.396 | 8.333 | 8.396 | 78,949 | +0.06(+0.75%) |
Apr 25, 2013 | 8.288 | 8.361 | 8.288 | 8.333 | 108,622 | +0.01(+0.14%) |
Apr 24, 2013 | 8.305 | 8.333 | 8.271 | 8.322 | 76,811 | +0.02(+0.20%) |
Apr 23, 2013 | 8.344 | 8.356 | 8.305 | 8.305 | 104,948 | -0.02(-0.27%) |
Apr 22, 2013 | 8.350 | 8.361 | 8.282 | 8.327 | 97,696 | -0.02(-0.20%) |
Apr 19, 2013 | 8.282 | 8.350 | 8.271 | 8.344 | 117,336 | +0.03(+0.41%) |
Apr 18, 2013 | 8.276 | 8.327 | 8.231 | 8.310 | 112,219 | +0.06(+0.69%) |
Apr 17, 2013 | 8.180 | 8.254 | 8.180 | 8.254 | 67,125 | +0.07(+0.87%) |
Apr 16, 2013 | 8.155 | 8.189 | 8.126 | 8.183 | 134,254 | +0.01(+0.14%) |
Apr 15, 2013 | 8.200 | 8.200 | 8.138 | 8.172 | 93,961 | -0.01(-0.07%) |
Apr 12, 2013 | 8.115 | 8.183 | 8.110 | 8.177 | 82,827 | +0.05(+0.62%) |
Apr 11, 2013 | 8.206 | 8.206 | 8.104 | 8.126 | 103,039 | -0.07(-0.83%) |
Apr 10, 2013 | 8.132 | 8.194 | 8.104 | 8.194 | 92,828 | +0.06(+0.76%) |
Apr 09, 2013 | 8.155 | 8.172 | 8.126 | 8.132 | 116,764 | -0.03(-0.41%) |
Apr 08, 2013 | 8.110 | 8.183 | 8.098 | 8.166 | 162,295 | +0.07(+0.84%) |
Apr 05, 2013 | 8.087 | 8.200 | 7.901 | 8.098 | 163,295 | +0.05(+0.56%) |
Apr 04, 2013 | 8.104 | 8.105 | 8.047 | 8.053 | 72,901 | -0.03(-0.35%) |
Apr 03, 2013 | 8.126 | 8.132 | 8.070 | 8.081 | 62,387 | -0.06(-0.69%) |
Apr 02, 2013 | 8.189 | 8.189 | 8.115 | 8.138 | 68,869 | -0.03(-0.41%) |
Apr 01, 2013 | 8.217 | 8.217 | 8.126 | 8.172 | 75,365 | +0.00(+0.00%) |
Mar 28, 2013 | 8.245 | 8.245 | 8.166 | 8.172 | 85,179 | -0.05(-0.62%) |
Mar 27, 2013 | 8.160 | 8.222 | 8.138 | 8.222 | 150,010 | +0.09(+1.11%) |
Mar 26, 2013 | 8.211 | 8.211 | 8.121 | 8.132 | 145,855 | -0.06(-0.69%) |
Mar 25, 2013 | 8.245 | 8.245 | 8.126 | 8.189 | 95,100 | -0.03(-0.41%) |
Mar 22, 2013 | 8.279 | 8.295 | 8.175 | 8.222 | 163,118 | -0.03(-0.41%) |
Mar 21, 2013 | 8.296 | 8.324 | 8.217 | 8.256 | 83,935 | +0.01(+0.07%) |
Mar 20, 2013 | 8.251 | 8.296 | 8.189 | 8.251 | 146,973 | +0.06(+0.69%) |
Mar 19, 2013 | 8.211 | 8.256 | 8.121 | 8.194 | 106,382 | -0.02(-0.21%) |
Mar 18, 2013 | 8.064 | 8.222 | 8.042 | 8.211 | 113,899 | +0.08(+1.04%) |
Mar 15, 2013 | 8.042 | 8.132 | 7.923 | 8.126 | 319,862 | +0.14(+1.77%) |
Mar 14, 2013 | 8.172 | 8.172 | 7.985 | 7.985 | 275,033 | -0.22(-2.68%) |
Mar 13, 2013 | 8.279 | 8.279 | 8.177 | 8.206 | 137,922 | -0.01(-0.17%) |
Mar 12, 2013 | 8.265 | 8.265 | 8.141 | 8.220 | 110,582 | -0.04(-0.48%) |
Mar 11, 2013 | 8.383 | 8.383 | 8.192 | 8.259 | 237,241 | -0.07(-0.88%) |
Mar 08, 2013 | 8.456 | 8.456 | 8.287 | 8.332 | 240,662 | -0.15(-1.79%) |
Mar 07, 2013 | 8.540 | 8.545 | 8.399 | 8.484 | 137,339 | -0.06(-0.72%) |
Mar 06, 2013 | 8.472 | 8.551 | 8.456 | 8.545 | 109,659 | +0.10(+1.13%) |
Mar 05, 2013 | 8.472 | 8.472 | 8.399 | 8.450 | 99,978 | +0.02(+0.27%) |
Mar 04, 2013 | 8.450 | 8.450 | 8.377 | 8.427 | 94,620 | +0.01(+0.13%) |
Mar 01, 2013 | 8.394 | 8.551 | 8.394 | 8.416 | 142,809 | -0.02(-0.27%) |
Feb 28, 2013 | 8.343 | 8.472 | 8.326 | 8.439 | 234,224 | +0.09(+1.08%) |
Feb 27, 2013 | 8.169 | 8.360 | 8.102 | 8.349 | 250,192 | +0.21(+2.55%) |
Feb 26, 2013 | 8.186 | 8.203 | 8.079 | 8.141 | 129,629 | -0.14(-1.70%) |
Feb 22, 2013 | 8.366 | 8.366 | 8.276 | 8.282 | 84,025 | -0.04(-0.53%) |
Feb 21, 2013 | 8.293 | 8.332 | 8.259 | 8.326 | 160,083 | +0.06(+0.68%) |
Feb 20, 2013 | 8.253 | 8.276 | 8.197 | 8.270 | 106,727 | +0.04(+0.55%) |
Feb 19, 2013 | 8.175 | 8.225 | 8.158 | 8.225 | 185,859 | +0.06(+0.76%) |
Feb 15, 2013 | 8.180 | 8.210 | 8.124 | 8.163 | 98,769 | -0.08(-1.02%) |
Feb 14, 2013 | 8.360 | 8.360 | 8.160 | 8.248 | 237,366 | -0.10(-1.21%) |
Feb 13, 2013 | 8.427 | 8.427 | 8.287 | 8.349 | 152,189 | -0.06(-0.70%) |
Feb 12, 2013 | 8.346 | 8.408 | 8.307 | 8.408 | 121,715 | +0.11(+1.28%) |
Feb 11, 2013 | 8.380 | 8.384 | 8.302 | 8.302 | 115,203 | -0.08(-0.93%) |
Feb 08, 2013 | 8.430 | 8.447 | 8.302 | 8.380 | 151,649 | -0.01(-0.13%) |
Feb 07, 2013 | 8.391 | 8.425 | 8.385 | 8.391 | 92,210 | +0.00(+0.00%) |
Feb 06, 2013 | 8.402 | 8.413 | 8.340 | 8.391 | 163,084 | +0.08(+1.01%) |
Feb 04, 2013 | 8.419 | 8.425 | 8.251 | 8.307 | 203,300 | -0.07(-0.87%) |