Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.046 | 9.102 | 9.005 | 9.102 | 40,181 | +0.07(+0.77%) |
Apr 29, 2013 | 8.977 | 9.059 | 8.963 | 9.032 | 11,814 | +0.12(+1.40%) |
Apr 26, 2013 | 8.866 | 8.907 | 8.866 | 8.907 | 3,892 | -0.02(-0.23%) |
Apr 25, 2013 | 8.907 | 8.984 | 8.873 | 8.928 | 23,724 | +0.12(+1.34%) |
Apr 24, 2013 | 8.727 | 8.831 | 8.727 | 8.810 | 13,328 | +0.11(+1.28%) |
Apr 23, 2013 | 8.637 | 8.713 | 8.637 | 8.699 | 12,036 | -0.07(-0.79%) |
Apr 22, 2013 | 8.734 | 8.769 | 8.699 | 8.769 | 15,609 | +0.01(+0.08%) |
Apr 19, 2013 | 8.748 | 8.762 | 8.727 | 8.762 | 5,189 | +0.35(+4.21%) |
Apr 18, 2013 | 8.373 | 8.422 | 8.373 | 8.408 | 12,396 | +0.04(+0.50%) |
Apr 17, 2013 | 8.429 | 8.429 | 8.346 | 8.366 | 10,409 | -0.19(-2.19%) |
Apr 16, 2013 | 8.526 | 8.554 | 8.505 | 8.554 | 7,198 | +0.22(+2.66%) |
Apr 15, 2013 | 8.409 | 8.409 | 8.311 | 8.332 | 7,478 | -0.22(-2.52%) |
Apr 12, 2013 | 8.630 | 8.630 | 8.505 | 8.547 | 7,495 | -0.12(-1.44%) |
Apr 11, 2013 | 8.651 | 8.679 | 8.649 | 8.672 | 19,352 | -0.02(-0.24%) |
Apr 10, 2013 | 8.609 | 8.719 | 8.609 | 8.692 | 40,145 | +0.13(+1.54%) |
Apr 09, 2013 | 8.484 | 8.602 | 8.477 | 8.561 | 52,997 | +0.14(+1.65%) |
Apr 08, 2013 | 8.422 | 8.422 | 8.339 | 8.422 | 2,009 | +0.00(+0.04%) |
Apr 05, 2013 | 8.297 | 8.418 | 8.257 | 8.418 | 14,270 | -0.05(-0.61%) |
Apr 04, 2013 | 8.484 | 8.512 | 8.450 | 8.470 | 1,298 | -0.01(-0.16%) |
Apr 03, 2013 | 8.580 | 8.580 | 8.484 | 8.484 | 5,856 | -0.20(-2.32%) |
Apr 02, 2013 | 8.674 | 8.686 | 8.674 | 8.686 | 4,498 | +0.03(+0.32%) |
Apr 01, 2013 | 8.692 | 8.692 | 8.649 | 8.658 | 792 | -0.13(-1.50%) |
Mar 28, 2013 | 8.783 | 8.796 | 8.748 | 8.790 | 9,617 | -0.11(-1.25%) |
Mar 27, 2013 | 8.852 | 8.900 | 8.852 | 8.900 | 13,550 | +0.02(+0.23%) |
Mar 26, 2013 | 8.873 | 8.880 | 8.852 | 8.880 | 1,816 | +0.12(+1.35%) |
Mar 25, 2013 | 8.887 | 8.887 | 8.748 | 8.762 | 2,166 | +0.00(+0.00%) |
Mar 21, 2013 | 8.838 | 8.762 | 8.762 | 8.762 | 38,343 | -0.10(-1.17%) |
Mar 20, 2013 | 8.817 | 8.866 | 8.803 | 8.866 | 6,096 | +0.36(+4.24%) |
Mar 19, 2013 | 8.524 | 8.524 | 8.466 | 8.505 | 6,811 | -0.10(-1.16%) |
Mar 18, 2013 | 8.623 | 8.651 | 8.595 | 8.605 | 40,492 | -0.16(-1.80%) |
Mar 15, 2013 | 8.748 | 8.790 | 8.699 | 8.763 | 23,987 | -0.11(-1.24%) |
Mar 14, 2013 | 8.838 | 8.907 | 8.838 | 8.873 | 6,400 | +0.10(+1.19%) |
Mar 13, 2013 | 8.803 | 8.803 | 8.762 | 8.769 | 37,816 | -0.19(-2.17%) |
Mar 12, 2013 | 9.028 | 9.028 | 8.956 | 8.963 | 8,504 | -0.15(-1.68%) |
Mar 11, 2013 | 9.157 | 9.178 | 9.116 | 9.116 | 35,008 | -0.16(-1.72%) |
Mar 08, 2013 | 9.240 | 9.281 | 9.211 | 9.275 | 5,614 | +0.13(+1.44%) |
Mar 07, 2013 | 9.129 | 9.150 | 9.102 | 9.143 | 8,050 | +0.04(+0.47%) |
Mar 06, 2013 | 9.129 | 9.157 | 9.100 | 9.100 | 40,650 | +0.09(+0.98%) |
Mar 05, 2013 | 8.991 | 9.046 | 8.977 | 9.012 | 21,910 | +0.06(+0.70%) |
Mar 04, 2013 | 8.914 | 8.949 | 8.887 | 8.949 | 19,033 | -0.28(-3.08%) |
Mar 01, 2013 | 9.213 | 9.261 | 9.213 | 9.233 | 27,864 | -0.10(-1.12%) |
Feb 28, 2013 | 9.344 | 9.379 | 9.331 | 9.338 | 43,345 | +0.16(+1.74%) |
Feb 27, 2013 | 9.039 | 9.178 | 9.039 | 9.178 | 8,202 | +0.16(+1.77%) |
Feb 26, 2013 | 9.044 | 9.067 | 8.968 | 9.019 | 16,371 | -0.16(-1.74%) |
Feb 22, 2013 | 9.206 | 9.206 | 9.136 | 9.178 | 47,675 | +0.04(+0.46%) |
Feb 21, 2013 | 9.185 | 9.185 | 9.088 | 9.136 | 34,326 | -0.16(-1.72%) |
Feb 20, 2013 | 9.455 | 9.455 | 9.296 | 9.296 | 29,912 | -0.11(-1.16%) |
Feb 19, 2013 | 9.421 | 9.448 | 9.390 | 9.405 | 35,044 | -0.31(-3.23%) |
Feb 15, 2013 | 9.677 | 9.740 | 9.677 | 9.719 | 17,433 | +0.03(+0.29%) |
Feb 14, 2013 | 9.691 | 9.691 | 9.691 | 9.691 | 2,018 | +0.08(+0.87%) |
Feb 13, 2013 | 9.594 | 9.629 | 9.580 | 9.608 | 30,950 | +0.08(+0.79%) |
Feb 12, 2013 | 9.511 | 9.583 | 9.511 | 9.532 | 14,755 | +0.01(+0.08%) |
Feb 11, 2013 | 9.587 | 9.587 | 9.518 | 9.525 | 14,538 | -0.02(-0.17%) |
Feb 08, 2013 | 9.532 | 9.559 | 9.525 | 9.541 | 12,393 | +0.07(+0.71%) |
Feb 07, 2013 | 9.566 | 9.566 | 9.414 | 9.474 | 48,364 | -0.29(-3.01%) |
Feb 06, 2013 | 9.733 | 9.768 | 9.705 | 9.768 | 68,821 | -0.12(-1.26%) |
Feb 04, 2013 | 10.07 | 10.07 | 9.893 | 9.893 | 18,599 | -0.28(-2.76%) |