Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.679 | 9.814 | 9.592 | 9.631 | 272,893 | -0.10(-1.00%) |
Apr 29, 2013 | 9.738 | 9.884 | 9.601 | 9.728 | 466,578 | +0.09(+0.91%) |
Apr 26, 2013 | 9.640 | 9.728 | 9.553 | 9.640 | 161,135 | +0.09(+0.92%) |
Apr 25, 2013 | 9.796 | 9.836 | 9.553 | 9.553 | 493,189 | -0.19(-1.90%) |
Apr 24, 2013 | 9.709 | 9.855 | 9.640 | 9.738 | 354,974 | +0.30(+3.21%) |
Apr 23, 2013 | 9.387 | 9.670 | 9.279 | 9.435 | 783,597 | +0.04(+0.42%) |
Apr 22, 2013 | 9.192 | 9.416 | 8.928 | 9.396 | 282,312 | +0.29(+3.22%) |
Apr 19, 2013 | 9.133 | 9.211 | 8.870 | 9.104 | 222,778 | -0.04(-0.43%) |
Apr 18, 2013 | 8.684 | 9.201 | 8.577 | 9.143 | 921,878 | +0.51(+5.88%) |
Apr 17, 2013 | 8.684 | 8.840 | 8.518 | 8.635 | 500,305 | -0.10(-1.12%) |
Apr 16, 2013 | 8.430 | 8.743 | 8.333 | 8.733 | 273,127 | +0.42(+5.05%) |
Apr 15, 2013 | 8.587 | 8.587 | 8.050 | 8.313 | 447,842 | -0.26(-3.07%) |
Apr 12, 2013 | 8.596 | 8.665 | 8.538 | 8.577 | 175,483 | -0.04(-0.45%) |
Apr 11, 2013 | 8.616 | 8.704 | 8.421 | 8.616 | 227,697 | +0.03(+0.34%) |
Apr 10, 2013 | 8.469 | 8.772 | 8.401 | 8.587 | 227,888 | +0.16(+1.85%) |
Apr 09, 2013 | 8.499 | 8.538 | 8.313 | 8.430 | 133,170 | -0.02(-0.23%) |
Apr 08, 2013 | 8.304 | 8.469 | 8.216 | 8.450 | 188,313 | +0.17(+2.00%) |
Apr 05, 2013 | 8.284 | 8.382 | 8.226 | 8.284 | 183,373 | -0.09(-1.05%) |
Apr 04, 2013 | 8.333 | 8.401 | 8.187 | 8.372 | 148,777 | +0.03(+0.35%) |
Apr 03, 2013 | 8.499 | 8.626 | 8.274 | 8.343 | 291,262 | -0.10(-1.16%) |
Apr 02, 2013 | 8.606 | 8.645 | 8.401 | 8.440 | 150,848 | -0.16(-1.82%) |
Apr 01, 2013 | 8.674 | 8.694 | 8.345 | 8.596 | 168,539 | -0.05(-0.56%) |
Mar 28, 2013 | 8.733 | 8.733 | 8.616 | 8.645 | 96,774 | -0.06(-0.67%) |
Mar 27, 2013 | 8.616 | 8.733 | 8.489 | 8.704 | 127,202 | +0.02(+0.22%) |
Mar 26, 2013 | 8.674 | 8.694 | 8.577 | 8.684 | 177,523 | +0.03(+0.34%) |
Mar 25, 2013 | 8.626 | 8.782 | 8.538 | 8.655 | 234,573 | +0.03(+0.34%) |
Mar 22, 2013 | 8.655 | 8.655 | 8.469 | 8.626 | 154,566 | +0.04(+0.45%) |
Mar 21, 2013 | 8.557 | 8.743 | 8.557 | 8.587 | 244,507 | -0.06(-0.68%) |
Mar 20, 2013 | 8.704 | 8.704 | 8.557 | 8.645 | 252,169 | +0.03(+0.34%) |
Mar 19, 2013 | 8.635 | 8.733 | 8.406 | 8.616 | 237,666 | +0.02(+0.23%) |
Mar 18, 2013 | 8.528 | 8.733 | 8.489 | 8.596 | 250,455 | -0.05(-0.56%) |
Mar 15, 2013 | 8.635 | 8.684 | 8.490 | 8.645 | 430,784 | +0.06(+0.68%) |
Mar 14, 2013 | 8.001 | 8.684 | 7.816 | 8.587 | 533,397 | +0.76(+9.73%) |
Mar 13, 2013 | 8.011 | 8.011 | 7.767 | 7.825 | 143,809 | -0.16(-1.96%) |
Mar 12, 2013 | 8.040 | 8.040 | 7.923 | 7.982 | 75,072 | -0.02(-0.24%) |
Mar 11, 2013 | 7.962 | 8.050 | 7.952 | 8.001 | 163,222 | -0.01(-0.12%) |
Mar 08, 2013 | 7.943 | 8.050 | 7.728 | 8.011 | 246,040 | +0.08(+0.98%) |
Mar 07, 2013 | 7.650 | 7.933 | 7.583 | 7.933 | 168,491 | +0.30(+3.96%) |
Mar 06, 2013 | 7.562 | 7.689 | 7.469 | 7.630 | 140,394 | +0.04(+0.51%) |
Mar 05, 2013 | 7.582 | 7.767 | 7.562 | 7.591 | 218,272 | +0.04(+0.52%) |
Mar 04, 2013 | 7.572 | 7.601 | 7.474 | 7.552 | 621,638 | -0.02(-0.26%) |
Mar 01, 2013 | 7.562 | 7.728 | 7.543 | 7.572 | 162,935 | -0.05(-0.64%) |
Feb 28, 2013 | 7.796 | 7.825 | 7.562 | 7.621 | 146,661 | -0.21(-2.74%) |
Feb 27, 2013 | 7.718 | 7.865 | 7.718 | 7.835 | 89,374 | +0.14(+1.77%) |
Feb 26, 2013 | 7.621 | 7.708 | 7.474 | 7.699 | 157,358 | -0.17(-2.11%) |
Feb 22, 2013 | 7.884 | 7.952 | 7.786 | 7.865 | 186,005 | +0.04(+0.50%) |
Feb 21, 2013 | 7.660 | 7.844 | 7.572 | 7.825 | 171,358 | +0.23(+3.08%) |
Feb 20, 2013 | 7.884 | 8.030 | 7.567 | 7.591 | 321,715 | -0.27(-3.47%) |
Feb 19, 2013 | 7.874 | 7.943 | 7.718 | 7.865 | 131,250 | +0.03(+0.37%) |
Feb 15, 2013 | 7.835 | 7.991 | 7.806 | 7.835 | 118,599 | -0.03(-0.37%) |
Feb 14, 2013 | 7.806 | 8.011 | 7.806 | 7.865 | 153,305 | +0.07(+0.88%) |
Feb 13, 2013 | 7.816 | 8.235 | 7.767 | 7.796 | 283,706 | -0.06(-0.75%) |
Feb 12, 2013 | 7.786 | 7.952 | 7.786 | 7.855 | 140,754 | +0.06(+0.75%) |
Feb 11, 2013 | 8.011 | 8.050 | 7.757 | 7.796 | 242,696 | -0.18(-2.20%) |
Feb 08, 2013 | 7.777 | 8.060 | 7.708 | 7.972 | 114,577 | +0.22(+2.90%) |
Feb 07, 2013 | 7.796 | 7.904 | 7.738 | 7.747 | 118,286 | -0.07(-0.87%) |
Feb 06, 2013 | 7.747 | 7.894 | 7.640 | 7.816 | 199,320 | +0.28(+3.76%) |
Feb 04, 2013 | 7.611 | 7.611 | 7.391 | 7.533 | 164,975 | -0.08(-1.03%) |