Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.461 | 8.466 | 8.368 | 8.412 | 293,822 | +0.02(+0.20%) |
Apr 29, 2013 | 8.390 | 8.428 | 8.390 | 8.395 | 108,129 | -0.01(-0.06%) |
Apr 26, 2013 | 8.362 | 8.412 | 8.384 | 8.401 | 105,218 | +0.02(+0.20%) |
Apr 25, 2013 | 8.341 | 8.412 | 8.341 | 8.384 | 197,329 | +0.01(+0.13%) |
Apr 24, 2013 | 8.406 | 8.406 | 8.341 | 8.373 | 104,340 | -0.03(-0.33%) |
Apr 23, 2013 | 8.341 | 8.412 | 8.341 | 8.401 | 241,459 | +0.06(+0.72%) |
Apr 22, 2013 | 8.330 | 8.351 | 8.324 | 8.341 | 96,350 | +0.02(+0.20%) |
Apr 19, 2013 | 8.308 | 8.351 | 8.308 | 8.324 | 102,037 | +0.02(+0.26%) |
Apr 18, 2013 | 8.313 | 8.330 | 8.280 | 8.302 | 74,891 | +0.02(+0.20%) |
Apr 17, 2013 | 8.286 | 8.335 | 8.286 | 8.286 | 96,297 | +0.00(+0.00%) |
Apr 16, 2013 | 8.302 | 8.313 | 8.280 | 8.286 | 154,986 | -0.02(-0.20%) |
Apr 15, 2013 | 8.319 | 8.324 | 8.275 | 8.302 | 111,178 | -0.01(-0.13%) |
Apr 12, 2013 | 8.270 | 8.324 | 8.259 | 8.313 | 159,652 | +0.05(+0.59%) |
Apr 11, 2013 | 8.286 | 8.286 | 8.264 | 8.264 | 85,975 | -0.01(-0.07%) |
Apr 10, 2013 | 8.275 | 8.302 | 8.242 | 8.269 | 186,214 | -0.01(-0.07%) |
Apr 09, 2013 | 8.253 | 8.286 | 8.231 | 8.275 | 193,740 | +0.03(+0.33%) |
Apr 08, 2013 | 8.237 | 8.253 | 8.227 | 8.248 | 137,535 | +0.02(+0.20%) |
Apr 05, 2013 | 8.199 | 8.253 | 8.198 | 8.231 | 203,913 | +0.08(+0.93%) |
Apr 04, 2013 | 8.161 | 8.177 | 8.123 | 8.155 | 185,576 | +0.01(+0.13%) |
Apr 03, 2013 | 8.188 | 8.199 | 8.085 | 8.145 | 588,894 | -0.06(-0.73%) |
Apr 02, 2013 | 8.237 | 8.242 | 8.183 | 8.204 | 282,907 | -0.01(-0.07%) |
Apr 01, 2013 | 8.231 | 8.280 | 8.210 | 8.210 | 244,140 | -0.01(-0.13%) |
Mar 28, 2013 | 8.286 | 8.302 | 8.221 | 8.221 | 358,349 | -0.04(-0.46%) |
Mar 27, 2013 | 8.221 | 8.274 | 8.221 | 8.259 | 198,527 | +0.03(+0.33%) |
Mar 26, 2013 | 8.269 | 8.269 | 8.188 | 8.231 | 224,475 | -0.03(-0.33%) |
Mar 25, 2013 | 8.302 | 8.324 | 8.232 | 8.259 | 208,223 | -0.08(-0.91%) |
Mar 22, 2013 | 8.384 | 8.384 | 8.302 | 8.335 | 119,115 | -0.02(-0.20%) |
Mar 21, 2013 | 8.340 | 8.400 | 8.302 | 8.351 | 158,760 | -0.03(-0.39%) |
Mar 20, 2013 | 8.340 | 8.394 | 8.318 | 8.384 | 88,719 | +0.07(+0.78%) |
Mar 19, 2013 | 8.356 | 8.367 | 8.253 | 8.318 | 305,400 | +0.02(+0.20%) |
Mar 18, 2013 | 8.117 | 8.313 | 8.068 | 8.302 | 228,791 | +0.21(+2.62%) |
Mar 15, 2013 | 8.145 | 8.166 | 8.047 | 8.090 | 406,407 | -0.11(-1.39%) |
Mar 14, 2013 | 8.394 | 8.394 | 8.193 | 8.204 | 323,317 | -0.17(-2.01%) |
Mar 13, 2013 | 8.416 | 8.443 | 8.351 | 8.373 | 230,296 | -0.06(-0.71%) |
Mar 12, 2013 | 8.492 | 8.551 | 8.395 | 8.432 | 279,938 | -0.09(-1.02%) |
Mar 11, 2013 | 8.692 | 8.692 | 8.514 | 8.519 | 161,372 | -0.15(-1.75%) |
Mar 08, 2013 | 8.611 | 8.670 | 8.557 | 8.670 | 157,485 | +0.09(+1.01%) |
Mar 07, 2013 | 8.692 | 8.692 | 8.541 | 8.584 | 110,023 | -0.09(-1.06%) |
Mar 06, 2013 | 8.649 | 8.676 | 8.584 | 8.676 | 128,788 | +0.04(+0.44%) |
Mar 05, 2013 | 8.595 | 8.638 | 8.573 | 8.638 | 107,690 | +0.03(+0.38%) |
Mar 04, 2013 | 8.584 | 8.605 | 8.546 | 8.605 | 94,899 | +0.03(+0.38%) |
Mar 01, 2013 | 8.605 | 8.649 | 8.536 | 8.573 | 138,981 | +0.02(+0.25%) |
Feb 28, 2013 | 8.530 | 8.573 | 8.508 | 8.551 | 124,314 | +0.01(+0.13%) |
Feb 27, 2013 | 8.530 | 8.573 | 8.465 | 8.541 | 108,624 | +0.03(+0.32%) |
Feb 26, 2013 | 8.508 | 8.530 | 8.432 | 8.514 | 118,083 | +0.01(+0.06%) |
Feb 25, 2013 | 8.519 | 8.546 | 8.486 | 8.508 | 106,295 | -0.03(-0.32%) |
Feb 22, 2013 | 8.605 | 8.605 | 8.470 | 8.535 | 106,848 | -0.03(-0.38%) |
Feb 21, 2013 | 8.530 | 8.595 | 8.530 | 8.568 | 96,096 | +0.06(+0.70%) |
Feb 20, 2013 | 8.551 | 8.562 | 8.465 | 8.508 | 119,532 | -0.03(-0.38%) |
Feb 19, 2013 | 8.514 | 8.541 | 8.470 | 8.541 | 205,568 | +0.05(+0.57%) |
Feb 15, 2013 | 8.568 | 8.573 | 8.441 | 8.492 | 180,691 | -0.08(-0.88%) |
Feb 14, 2013 | 8.584 | 8.622 | 8.470 | 8.568 | 176,806 | -0.02(-0.19%) |
Feb 13, 2013 | 8.681 | 8.686 | 8.568 | 8.584 | 124,867 | +0.00(+0.00%) |
Feb 12, 2013 | 8.611 | 8.648 | 8.578 | 8.584 | 119,287 | -0.03(-0.31%) |
Feb 11, 2013 | 8.605 | 8.611 | 8.578 | 8.611 | 92,109 | +0.04(+0.44%) |
Feb 08, 2013 | 8.600 | 8.621 | 8.557 | 8.573 | 109,862 | +0.01(+0.13%) |
Feb 07, 2013 | 8.611 | 8.611 | 8.557 | 8.562 | 129,515 | -0.03(-0.38%) |
Feb 06, 2013 | 8.546 | 8.594 | 8.535 | 8.594 | 108,806 | +0.09(+1.08%) |
Feb 04, 2013 | 8.503 | 8.503 | 8.465 | 8.503 | 130,469 | +0.03(+0.38%) |