Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.752 | 9.065 | 8.938 | 9.065 | 3,315 | +0.13(+1.42%) |
Apr 29, 2013 | 8.642 | 8.997 | 8.642 | 8.938 | 7,336 | +0.20(+2.33%) |
Apr 26, 2013 | 8.743 | 8.743 | 8.591 | 8.735 | 2,584 | +0.14(+1.58%) |
Apr 25, 2013 | 8.472 | 8.741 | 8.472 | 8.599 | 7,733 | +0.06(+0.69%) |
Apr 24, 2013 | 8.557 | 8.557 | 8.481 | 8.540 | 3,341 | -0.01(-0.10%) |
Apr 23, 2013 | 8.633 | 8.659 | 8.523 | 8.548 | 2,757 | +0.12(+1.41%) |
Apr 22, 2013 | 8.531 | 8.531 | 8.430 | 8.430 | 5,355 | -0.14(-1.68%) |
Apr 19, 2013 | 8.484 | 8.633 | 8.481 | 8.574 | 2,007 | +0.09(+1.10%) |
Apr 18, 2013 | 8.498 | 8.752 | 8.481 | 8.481 | 13,361 | -0.05(-0.60%) |
Apr 17, 2013 | 8.718 | 8.752 | 8.379 | 8.531 | 13,040 | -0.30(-3.36%) |
Apr 16, 2013 | 8.896 | 8.896 | 8.633 | 8.828 | 4,055 | -0.10(-1.14%) |
Apr 15, 2013 | 9.091 | 9.108 | 8.896 | 8.930 | 10,391 | -0.05(-0.57%) |
Apr 12, 2013 | 8.921 | 8.980 | 8.904 | 8.980 | 1,903 | -0.10(-1.12%) |
Apr 11, 2013 | 8.980 | 9.158 | 8.980 | 9.082 | 3,781 | +0.14(+1.52%) |
Apr 10, 2013 | 9.108 | 9.175 | 8.904 | 8.947 | 2,885 | -0.01(-0.09%) |
Apr 09, 2013 | 8.955 | 9.150 | 8.913 | 8.955 | 3,139 | -0.01(-0.10%) |
Apr 08, 2013 | 9.108 | 9.108 | 8.940 | 8.964 | 7,302 | -0.03(-0.28%) |
Apr 05, 2013 | 8.989 | 9.082 | 8.989 | 8.989 | 2,478 | +0.01(+0.09%) |
Apr 04, 2013 | 9.023 | 9.031 | 8.972 | 8.980 | 1,652 | -0.15(-1.67%) |
Apr 03, 2013 | 9.108 | 9.133 | 8.913 | 9.133 | 4,486 | -0.05(-0.53%) |
Apr 02, 2013 | 9.108 | 9.282 | 9.048 | 9.182 | 6,797 | -0.05(-0.57%) |
Apr 01, 2013 | 9.345 | 9.345 | 9.150 | 9.235 | 7,856 | -0.13(-1.36%) |
Mar 28, 2013 | 9.353 | 9.430 | 9.252 | 9.362 | 3,752 | +0.01(+0.09%) |
Mar 27, 2013 | 9.226 | 9.455 | 9.223 | 9.353 | 3,716 | +0.08(+0.82%) |
Mar 26, 2013 | 9.192 | 9.319 | 9.151 | 9.277 | 12,328 | -0.08(-0.90%) |
Mar 25, 2013 | 9.277 | 9.362 | 9.252 | 9.362 | 3,235 | -0.05(-0.54%) |
Mar 22, 2013 | 9.353 | 9.489 | 9.302 | 9.413 | 10,692 | +0.16(+1.74%) |
Mar 21, 2013 | 9.150 | 9.403 | 9.150 | 9.252 | 2,569 | -0.03(-0.36%) |
Mar 20, 2013 | 9.404 | 9.741 | 9.201 | 9.285 | 16,669 | -0.03(-0.27%) |
Mar 19, 2013 | 8.958 | 9.381 | 8.858 | 9.311 | 16,982 | +0.32(+3.55%) |
Mar 18, 2013 | 8.698 | 9.109 | 8.698 | 8.992 | 11,172 | +0.34(+3.98%) |
Mar 15, 2013 | 9.227 | 9.227 | 8.648 | 8.648 | 11,892 | -0.55(-5.94%) |
Mar 14, 2013 | 9.009 | 9.235 | 9.009 | 9.193 | 3,547 | +0.08(+0.92%) |
Mar 13, 2013 | 9.101 | 9.109 | 9.084 | 9.109 | 3,289 | -0.12(-1.27%) |
Mar 12, 2013 | 9.328 | 9.328 | 9.025 | 9.227 | 4,582 | -0.03(-0.27%) |
Mar 11, 2013 | 9.361 | 9.496 | 8.824 | 9.252 | 13,138 | -0.01(-0.09%) |
Mar 08, 2013 | 8.931 | 9.296 | 8.931 | 9.261 | 9,825 | +0.18(+2.04%) |
Mar 07, 2013 | 8.925 | 9.101 | 8.925 | 9.076 | 4,584 | +0.18(+1.98%) |
Mar 06, 2013 | 8.858 | 8.900 | 8.816 | 8.900 | 1,548 | -0.08(-0.93%) |
Mar 05, 2013 | 8.983 | 9.093 | 8.942 | 8.983 | 6,823 | -0.08(-0.93%) |
Mar 04, 2013 | 9.235 | 9.235 | 9.051 | 9.067 | 4,472 | -0.30(-3.16%) |
Mar 01, 2013 | 9.336 | 9.363 | 9.244 | 9.363 | 2,294 | +0.15(+1.66%) |
Feb 28, 2013 | 9.479 | 9.571 | 9.210 | 9.210 | 6,814 | -0.42(-4.36%) |
Feb 27, 2013 | 9.420 | 9.655 | 9.328 | 9.630 | 13,725 | +0.28(+2.96%) |
Feb 26, 2013 | 9.227 | 9.437 | 9.168 | 9.353 | 20,282 | +0.20(+2.20%) |
Feb 25, 2013 | 9.069 | 9.336 | 9.067 | 9.151 | 3,972 | +0.06(+0.64%) |
Feb 22, 2013 | 9.118 | 9.185 | 9.046 | 9.093 | 5,876 | -0.13(-1.36%) |
Feb 21, 2013 | 9.193 | 9.219 | 8.951 | 9.219 | 2,913 | +0.11(+1.20%) |
Feb 20, 2013 | 8.916 | 9.109 | 8.841 | 9.109 | 2,166 | +0.13(+1.48%) |
Feb 19, 2013 | 8.807 | 8.977 | 8.684 | 8.977 | 10,716 | +0.24(+2.71%) |
Feb 15, 2013 | 8.622 | 8.780 | 8.622 | 8.740 | 2,382 | -0.03(-0.29%) |
Feb 14, 2013 | 8.522 | 8.790 | 8.438 | 8.765 | 10,868 | +0.23(+2.71%) |
Feb 13, 2013 | 8.564 | 8.706 | 8.505 | 8.534 | 4,591 | -0.03(-0.34%) |
Feb 12, 2013 | 8.564 | 8.564 | 8.497 | 8.564 | 8,754 | +0.09(+1.09%) |
Feb 11, 2013 | 8.690 | 8.690 | 8.387 | 8.471 | 18,088 | -0.09(-1.08%) |
Feb 08, 2013 | 8.606 | 8.614 | 8.564 | 8.564 | 8,759 | -0.17(-1.92%) |
Feb 07, 2013 | 8.732 | 8.841 | 8.690 | 8.732 | 4,902 | +0.08(+0.97%) |
Feb 06, 2013 | 8.690 | 8.828 | 8.564 | 8.648 | 2,054 | -0.17(-1.90%) |
Feb 04, 2013 | 8.765 | 8.992 | 8.765 | 8.816 | 6,477 | -0.12(-1.32%) |