Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.093 | 9.220 | 9.093 | 9.194 | 41,149 | +0.08(+0.93%) |
Apr 29, 2013 | 9.084 | 9.211 | 9.076 | 9.110 | 18,157 | +0.02(+0.19%) |
Apr 26, 2013 | 8.948 | 9.101 | 8.880 | 9.093 | 14,703 | +0.21(+2.39%) |
Apr 25, 2013 | 8.855 | 8.974 | 8.846 | 8.880 | 32,156 | +0.06(+0.67%) |
Apr 24, 2013 | 8.821 | 8.889 | 8.812 | 8.821 | 17,026 | +0.02(+0.19%) |
Apr 23, 2013 | 8.736 | 8.838 | 8.711 | 8.804 | 21,425 | +0.08(+0.88%) |
Apr 22, 2013 | 8.744 | 8.753 | 8.668 | 8.728 | 20,877 | +0.01(+0.10%) |
Apr 19, 2013 | 8.609 | 8.778 | 8.575 | 8.719 | 33,009 | +0.17(+1.99%) |
Apr 18, 2013 | 8.507 | 8.660 | 8.507 | 8.549 | 18,352 | +0.17(+2.03%) |
Apr 17, 2013 | 8.549 | 8.600 | 8.379 | 8.379 | 14,298 | -0.20(-2.28%) |
Apr 16, 2013 | 8.430 | 8.617 | 8.430 | 8.575 | 14,823 | +0.12(+1.41%) |
Apr 15, 2013 | 8.592 | 8.617 | 8.456 | 8.456 | 33,271 | -0.22(-2.54%) |
Apr 12, 2013 | 8.549 | 8.685 | 8.549 | 8.677 | 24,275 | +0.12(+1.39%) |
Apr 11, 2013 | 8.473 | 8.583 | 8.473 | 8.558 | 11,489 | +0.08(+0.90%) |
Apr 10, 2013 | 8.396 | 8.498 | 8.379 | 8.481 | 9,266 | +0.13(+1.52%) |
Apr 09, 2013 | 8.312 | 8.405 | 8.252 | 8.354 | 25,653 | +0.14(+1.76%) |
Apr 08, 2013 | 8.269 | 8.269 | 8.210 | 8.210 | 21,408 | -0.06(-0.72%) |
Apr 05, 2013 | 8.201 | 8.269 | 8.150 | 8.269 | 20,237 | +0.03(+0.41%) |
Apr 04, 2013 | 8.303 | 8.371 | 8.235 | 8.235 | 18,292 | -0.09(-1.12%) |
Apr 03, 2013 | 8.295 | 8.388 | 8.295 | 8.328 | 9,599 | +0.08(+0.93%) |
Apr 02, 2013 | 8.319 | 8.354 | 8.235 | 8.252 | 22,802 | -0.03(-0.41%) |
Apr 01, 2013 | 8.278 | 8.371 | 8.218 | 8.286 | 42,618 | -0.01(-0.10%) |
Mar 28, 2013 | 8.354 | 8.405 | 8.286 | 8.295 | 25,580 | -0.06(-0.71%) |
Mar 27, 2013 | 8.295 | 8.413 | 8.184 | 8.354 | 24,902 | +0.01(+0.10%) |
Mar 26, 2013 | 8.354 | 8.362 | 8.235 | 8.345 | 33,044 | -0.03(-0.30%) |
Mar 25, 2013 | 8.447 | 8.473 | 8.337 | 8.371 | 25,004 | -0.06(-0.70%) |
Mar 22, 2013 | 8.430 | 8.481 | 8.422 | 8.430 | 9,182 | -0.02(-0.20%) |
Mar 21, 2013 | 8.473 | 8.481 | 8.413 | 8.447 | 29,160 | +0.01(+0.10%) |
Mar 20, 2013 | 8.456 | 8.456 | 8.413 | 8.439 | 13,910 | +0.03(+0.30%) |
Mar 19, 2013 | 8.447 | 8.473 | 8.396 | 8.413 | 15,953 | -0.05(-0.60%) |
Mar 18, 2013 | 8.456 | 8.532 | 8.456 | 8.464 | 19,777 | -0.09(-1.09%) |
Mar 15, 2013 | 8.549 | 8.575 | 8.481 | 8.558 | 22,794 | +0.03(+0.30%) |
Mar 14, 2013 | 8.447 | 8.549 | 8.447 | 8.532 | 11,606 | +0.08(+1.01%) |
Mar 13, 2013 | 8.507 | 8.507 | 8.413 | 8.447 | 26,245 | +0.02(+0.19%) |
Mar 12, 2013 | 8.415 | 8.504 | 8.406 | 8.432 | 24,768 | +0.11(+1.31%) |
Mar 11, 2013 | 8.440 | 8.440 | 8.314 | 8.322 | 8,300 | -0.08(-0.90%) |
Mar 08, 2013 | 8.524 | 8.524 | 8.381 | 8.398 | 12,934 | -0.01(-0.10%) |
Mar 07, 2013 | 8.314 | 8.474 | 8.314 | 8.406 | 25,797 | +0.12(+1.42%) |
Mar 06, 2013 | 8.289 | 8.300 | 8.255 | 8.289 | 19,785 | +0.03(+0.41%) |
Mar 05, 2013 | 8.322 | 8.364 | 8.255 | 8.255 | 18,431 | -0.01(-0.10%) |
Mar 04, 2013 | 8.255 | 8.297 | 8.238 | 8.263 | 13,249 | -0.09(-1.11%) |
Mar 01, 2013 | 8.230 | 8.356 | 8.221 | 8.356 | 14,832 | +0.12(+1.43%) |
Feb 28, 2013 | 8.255 | 8.280 | 8.213 | 8.238 | 80,201 | -0.08(-1.01%) |
Feb 27, 2013 | 8.331 | 8.339 | 8.205 | 8.322 | 39,234 | -0.05(-0.60%) |
Feb 26, 2013 | 8.415 | 8.415 | 8.297 | 8.373 | 56,516 | -0.03(-0.40%) |
Feb 25, 2013 | 8.423 | 8.482 | 8.381 | 8.406 | 26,568 | -0.04(-0.50%) |
Feb 22, 2013 | 8.398 | 8.474 | 8.381 | 8.448 | 20,093 | -0.03(-0.40%) |
Feb 21, 2013 | 8.574 | 8.574 | 8.457 | 8.482 | 16,150 | -0.14(-1.66%) |
Feb 20, 2013 | 8.709 | 8.709 | 8.600 | 8.625 | 19,297 | -0.12(-1.35%) |
Feb 19, 2013 | 8.675 | 8.751 | 8.659 | 8.743 | 24,593 | -0.06(-0.67%) |
Feb 15, 2013 | 8.734 | 8.801 | 8.701 | 8.801 | 24,232 | +0.00(+0.00%) |
Feb 14, 2013 | 8.793 | 8.810 | 8.633 | 8.801 | 39,225 | -0.05(-0.57%) |
Feb 13, 2013 | 8.961 | 8.986 | 8.827 | 8.852 | 34,569 | -0.18(-2.05%) |
Feb 12, 2013 | 9.104 | 9.112 | 9.020 | 9.037 | 5,789 | -0.03(-0.37%) |
Feb 11, 2013 | 9.070 | 9.070 | 8.995 | 9.070 | 8,826 | -0.06(-0.64%) |
Feb 08, 2013 | 9.062 | 9.171 | 9.062 | 9.129 | 18,189 | +0.02(+0.18%) |
Feb 07, 2013 | 9.032 | 9.112 | 9.012 | 9.112 | 10,250 | +0.01(+0.09%) |
Feb 06, 2013 | 9.062 | 9.146 | 9.028 | 9.104 | 16,265 | +0.04(+0.46%) |
Feb 04, 2013 | 9.096 | 9.146 | 9.028 | 9.062 | 46,645 | -0.03(-0.37%) |