Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.879 | 8.931 | 8.839 | 8.908 | 50,286 | +0.06(+0.71%) |
Apr 29, 2013 | 8.845 | 8.874 | 8.834 | 8.845 | 18,757 | -0.01(-0.06%) |
Apr 26, 2013 | 8.874 | 8.851 | 8.839 | 8.851 | 11,582 | +0.01(+0.06%) |
Apr 25, 2013 | 8.839 | 8.879 | 8.822 | 8.845 | 18,087 | +0.01(+0.06%) |
Apr 24, 2013 | 8.851 | 8.872 | 8.839 | 8.839 | 26,369 | -0.01(-0.13%) |
Apr 23, 2013 | 8.788 | 8.851 | 8.759 | 8.851 | 93,280 | +0.10(+1.11%) |
Apr 22, 2013 | 8.736 | 8.771 | 8.736 | 8.754 | 13,237 | -0.01(-0.07%) |
Apr 19, 2013 | 8.782 | 8.782 | 8.731 | 8.759 | 15,453 | +0.00(+0.04%) |
Apr 18, 2013 | 8.648 | 8.756 | 8.643 | 8.756 | 82,762 | +0.11(+1.25%) |
Apr 17, 2013 | 8.637 | 8.665 | 8.620 | 8.648 | 18,288 | -0.03(-0.33%) |
Apr 16, 2013 | 8.648 | 8.711 | 8.625 | 8.677 | 18,653 | +0.01(+0.07%) |
Apr 15, 2013 | 8.637 | 8.677 | 8.631 | 8.671 | 19,765 | -0.00(-0.05%) |
Apr 12, 2013 | 8.677 | 8.694 | 8.654 | 8.675 | 22,438 | +0.02(+0.27%) |
Apr 11, 2013 | 8.699 | 8.699 | 8.637 | 8.652 | 15,240 | -0.01(-0.16%) |
Apr 10, 2013 | 8.694 | 8.694 | 8.643 | 8.665 | 21,690 | -0.02(-0.20%) |
Apr 09, 2013 | 8.688 | 8.705 | 8.654 | 8.682 | 17,160 | +0.02(+0.20%) |
Apr 08, 2013 | 8.688 | 8.688 | 8.660 | 8.665 | 12,303 | +0.01(+0.07%) |
Apr 05, 2013 | 8.586 | 8.711 | 8.586 | 8.659 | 41,361 | +0.05(+0.63%) |
Apr 04, 2013 | 8.569 | 8.614 | 8.569 | 8.605 | 22,053 | +0.02(+0.29%) |
Apr 03, 2013 | 8.597 | 8.631 | 8.529 | 8.580 | 22,243 | -0.05(-0.53%) |
Apr 02, 2013 | 8.620 | 8.625 | 8.574 | 8.625 | 40,072 | +0.03(+0.33%) |
Apr 01, 2013 | 8.603 | 8.631 | 8.591 | 8.597 | 43,066 | +0.01(+0.07%) |
Mar 28, 2013 | 8.603 | 8.603 | 8.546 | 8.591 | 58,933 | +0.01(+0.07%) |
Mar 27, 2013 | 8.557 | 8.603 | 8.557 | 8.586 | 43,761 | +0.03(+0.33%) |
Mar 26, 2013 | 8.665 | 8.665 | 8.529 | 8.557 | 160,283 | -0.09(-1.05%) |
Mar 25, 2013 | 8.648 | 8.665 | 8.614 | 8.648 | 27,662 | +0.01(+0.13%) |
Mar 22, 2013 | 8.637 | 8.701 | 8.574 | 8.637 | 59,238 | +0.01(+0.13%) |
Mar 21, 2013 | 8.745 | 8.745 | 8.625 | 8.625 | 19,138 | -0.10(-1.11%) |
Mar 20, 2013 | 8.682 | 8.725 | 8.654 | 8.722 | 48,956 | +0.11(+1.22%) |
Mar 19, 2013 | 8.668 | 8.685 | 8.560 | 8.617 | 41,761 | +0.00(+0.00%) |
Mar 18, 2013 | 8.391 | 8.634 | 8.391 | 8.617 | 49,835 | +0.17(+2.01%) |
Mar 15, 2013 | 8.515 | 8.532 | 8.413 | 8.447 | 50,562 | -0.05(-0.54%) |
Mar 14, 2013 | 8.651 | 8.651 | 8.487 | 8.493 | 72,640 | -0.20(-2.33%) |
Mar 13, 2013 | 8.679 | 8.696 | 8.651 | 8.696 | 31,162 | +0.01(+0.07%) |
Mar 12, 2013 | 8.865 | 8.865 | 8.571 | 8.690 | 161,321 | -0.24(-2.66%) |
Mar 11, 2013 | 9.012 | 9.012 | 8.865 | 8.928 | 29,342 | -0.11(-1.19%) |
Mar 08, 2013 | 9.075 | 9.109 | 9.035 | 9.035 | 37,867 | -0.05(-0.60%) |
Mar 07, 2013 | 9.120 | 9.120 | 9.069 | 9.089 | 23,326 | +0.01(+0.10%) |
Mar 06, 2013 | 9.114 | 9.120 | 9.029 | 9.080 | 19,579 | -0.03(-0.37%) |
Mar 05, 2013 | 9.046 | 9.114 | 9.035 | 9.114 | 16,062 | +0.05(+0.50%) |
Mar 04, 2013 | 9.029 | 9.069 | 9.001 | 9.069 | 29,534 | +0.02(+0.19%) |
Mar 01, 2013 | 9.075 | 9.075 | 8.781 | 9.052 | 52,214 | +0.01(+0.06%) |
Feb 28, 2013 | 9.052 | 9.103 | 9.024 | 9.046 | 17,408 | -0.03(-0.37%) |
Feb 27, 2013 | 9.137 | 9.182 | 9.041 | 9.080 | 39,333 | -0.08(-0.93%) |
Feb 26, 2013 | 9.171 | 9.182 | 9.114 | 9.165 | 22,617 | +0.01(+0.12%) |
Feb 25, 2013 | 9.126 | 9.176 | 9.126 | 9.154 | 13,420 | +0.01(+0.12%) |
Feb 22, 2013 | 9.244 | 9.278 | 9.143 | 9.143 | 33,976 | -0.15(-1.64%) |
Feb 21, 2013 | 9.227 | 9.306 | 9.227 | 9.295 | 33,974 | +0.04(+0.48%) |
Feb 20, 2013 | 9.295 | 9.301 | 9.227 | 9.250 | 12,325 | -0.00(-0.03%) |
Feb 19, 2013 | 9.297 | 9.343 | 9.224 | 9.252 | 29,744 | -0.09(-0.96%) |
Feb 15, 2013 | 9.354 | 9.354 | 9.297 | 9.343 | 19,976 | +0.05(+0.48%) |
Feb 14, 2013 | 9.354 | 9.359 | 9.297 | 9.297 | 18,519 | -0.07(-0.71%) |
Feb 13, 2013 | 9.331 | 9.365 | 9.303 | 9.364 | 21,169 | +0.03(+0.35%) |
Feb 12, 2013 | 9.326 | 9.331 | 9.303 | 9.331 | 9,758 | +0.01(+0.12%) |
Feb 11, 2013 | 9.371 | 9.371 | 9.264 | 9.320 | 17,910 | -0.03(-0.30%) |
Feb 08, 2013 | 9.359 | 9.376 | 9.298 | 9.348 | 22,256 | +0.00(+0.00%) |
Feb 07, 2013 | 9.297 | 9.348 | 9.287 | 9.348 | 14,690 | +0.07(+0.79%) |
Feb 06, 2013 | 9.269 | 9.286 | 9.258 | 9.275 | 4,118 | +0.05(+0.49%) |
Feb 04, 2013 | 9.258 | 9.258 | 9.191 | 9.230 | 28,541 | -0.04(-0.42%) |