Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.306 | 8.343 | 8.306 | 8.343 | 169,981 | +0.01(+0.06%) |
Apr 29, 2013 | 8.317 | 8.338 | 8.291 | 8.338 | 82,432 | +0.02(+0.25%) |
Apr 26, 2013 | 8.280 | 8.317 | 8.280 | 8.317 | 59,052 | +0.04(+0.45%) |
Apr 25, 2013 | 8.275 | 8.317 | 8.275 | 8.280 | 56,603 | -0.04(-0.51%) |
Apr 24, 2013 | 8.275 | 8.327 | 8.248 | 8.322 | 54,812 | +0.06(+0.70%) |
Apr 23, 2013 | 8.312 | 8.338 | 8.264 | 8.264 | 103,691 | -0.04(-0.51%) |
Apr 22, 2013 | 8.254 | 8.306 | 8.238 | 8.306 | 73,910 | +0.05(+0.58%) |
Apr 19, 2013 | 8.211 | 8.280 | 8.211 | 8.259 | 60,703 | +0.05(+0.58%) |
Apr 18, 2013 | 8.254 | 8.254 | 8.195 | 8.211 | 90,185 | -0.03(-0.32%) |
Apr 17, 2013 | 8.232 | 8.264 | 8.201 | 8.238 | 89,793 | +0.03(+0.39%) |
Apr 16, 2013 | 8.227 | 8.264 | 8.201 | 8.206 | 104,280 | -0.04(-0.45%) |
Apr 15, 2013 | 8.285 | 8.285 | 8.243 | 8.243 | 34,030 | -0.02(-0.26%) |
Apr 12, 2013 | 8.248 | 8.264 | 8.238 | 8.264 | 118,532 | +0.01(+0.10%) |
Apr 11, 2013 | 8.267 | 8.277 | 8.235 | 8.256 | 134,138 | +0.00(+0.00%) |
Apr 10, 2013 | 8.193 | 8.277 | 8.193 | 8.256 | 132,862 | +0.03(+0.38%) |
Apr 09, 2013 | 8.225 | 8.267 | 8.209 | 8.225 | 117,605 | -0.01(-0.06%) |
Apr 08, 2013 | 8.240 | 8.253 | 8.212 | 8.230 | 52,577 | -0.02(-0.25%) |
Apr 05, 2013 | 8.172 | 8.267 | 8.172 | 8.251 | 135,154 | +0.10(+1.22%) |
Apr 04, 2013 | 8.120 | 8.177 | 8.120 | 8.151 | 70,810 | +0.01(+0.13%) |
Apr 03, 2013 | 8.141 | 8.151 | 8.088 | 8.141 | 98,278 | -0.03(-0.39%) |
Apr 02, 2013 | 8.188 | 8.198 | 8.141 | 8.172 | 137,591 | +0.01(+0.06%) |
Apr 01, 2013 | 8.183 | 8.198 | 8.162 | 8.167 | 71,802 | +0.03(+0.32%) |
Mar 28, 2013 | 8.156 | 8.177 | 8.125 | 8.141 | 85,802 | +0.04(+0.45%) |
Mar 27, 2013 | 7.999 | 8.104 | 7.999 | 8.104 | 144,249 | +0.05(+0.65%) |
Mar 26, 2013 | 8.009 | 8.114 | 7.931 | 8.051 | 342,993 | +0.01(+0.13%) |
Mar 25, 2013 | 8.114 | 8.146 | 8.015 | 8.041 | 401,299 | -0.09(-1.10%) |
Mar 22, 2013 | 8.172 | 8.198 | 8.109 | 8.130 | 262,011 | -0.08(-0.96%) |
Mar 21, 2013 | 8.209 | 8.246 | 8.162 | 8.209 | 139,105 | -0.01(-0.06%) |
Mar 20, 2013 | 8.188 | 8.235 | 8.172 | 8.214 | 208,940 | +0.03(+0.32%) |
Mar 19, 2013 | 8.193 | 8.276 | 8.135 | 8.188 | 218,870 | -0.02(-0.26%) |
Mar 18, 2013 | 8.083 | 8.235 | 8.036 | 8.209 | 248,933 | +0.12(+1.43%) |
Mar 15, 2013 | 8.083 | 8.188 | 8.036 | 8.093 | 357,250 | -0.06(-0.71%) |
Mar 14, 2013 | 8.272 | 8.282 | 8.083 | 8.151 | 607,306 | -0.15(-1.86%) |
Mar 13, 2013 | 8.353 | 8.358 | 8.259 | 8.306 | 249,138 | -0.07(-0.81%) |
Mar 12, 2013 | 8.384 | 8.406 | 8.353 | 8.374 | 152,617 | -0.05(-0.62%) |
Mar 11, 2013 | 8.389 | 8.442 | 8.316 | 8.426 | 347,504 | +0.07(+0.81%) |
Mar 08, 2013 | 8.374 | 8.389 | 8.353 | 8.358 | 101,978 | -0.03(-0.31%) |
Mar 07, 2013 | 8.379 | 8.389 | 8.353 | 8.384 | 52,908 | +0.00(+0.00%) |
Mar 06, 2013 | 8.322 | 8.410 | 8.322 | 8.384 | 90,151 | +0.04(+0.44%) |
Mar 05, 2013 | 8.363 | 8.374 | 8.343 | 8.348 | 117,883 | -0.01(-0.12%) |
Mar 04, 2013 | 8.332 | 8.369 | 8.327 | 8.358 | 100,257 | +0.03(+0.38%) |
Mar 01, 2013 | 8.296 | 8.332 | 8.296 | 8.327 | 51,717 | +0.05(+0.57%) |
Feb 28, 2013 | 8.257 | 8.285 | 8.249 | 8.280 | 142,844 | -0.05(-0.56%) |
Feb 27, 2013 | 8.358 | 8.363 | 8.296 | 8.327 | 140,755 | -0.03(-0.31%) |
Feb 26, 2013 | 8.358 | 8.374 | 8.296 | 8.353 | 137,575 | -0.02(-0.19%) |
Feb 25, 2013 | 8.400 | 8.405 | 8.348 | 8.369 | 142,298 | -0.03(-0.30%) |
Feb 22, 2013 | 8.447 | 8.447 | 8.374 | 8.395 | 60,626 | -0.05(-0.62%) |
Feb 21, 2013 | 8.494 | 8.497 | 8.400 | 8.447 | 119,081 | -0.02(-0.18%) |
Feb 20, 2013 | 8.463 | 8.494 | 8.426 | 8.463 | 130,934 | -0.01(-0.12%) |
Feb 19, 2013 | 8.473 | 8.478 | 8.363 | 8.473 | 215,776 | +0.03(+0.37%) |
Feb 15, 2013 | 8.389 | 8.442 | 8.356 | 8.442 | 107,357 | +0.05(+0.62%) |
Feb 14, 2013 | 8.416 | 8.420 | 8.358 | 8.389 | 96,731 | -0.04(-0.50%) |
Feb 13, 2013 | 8.442 | 8.468 | 8.431 | 8.431 | 117,187 | -0.02(-0.22%) |
Feb 12, 2013 | 8.434 | 8.455 | 8.418 | 8.449 | 93,024 | +0.03(+0.31%) |
Feb 11, 2013 | 8.444 | 8.449 | 8.413 | 8.424 | 77,849 | -0.02(-0.25%) |
Feb 08, 2013 | 8.392 | 8.455 | 8.389 | 8.444 | 67,649 | +0.02(+0.25%) |
Feb 07, 2013 | 8.382 | 8.424 | 8.382 | 8.424 | 111,114 | +0.02(+0.25%) |
Feb 06, 2013 | 8.377 | 8.408 | 8.377 | 8.403 | 79,995 | +0.07(+0.81%) |
Feb 04, 2013 | 8.367 | 8.392 | 8.320 | 8.335 | 131,981 | -0.05(-0.56%) |