Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.755 | 8.864 | 8.740 | 8.864 | 144,687 | +0.11(+1.25%) |
Apr 29, 2013 | 8.725 | 8.778 | 8.688 | 8.755 | 85,666 | +0.04(+0.47%) |
Apr 26, 2013 | 8.612 | 8.714 | 8.631 | 8.714 | 152,347 | +0.08(+0.96%) |
Apr 25, 2013 | 8.575 | 8.665 | 8.560 | 8.631 | 114,938 | +0.07(+0.79%) |
Apr 24, 2013 | 8.545 | 8.594 | 8.537 | 8.564 | 63,998 | -0.01(-0.13%) |
Apr 23, 2013 | 8.473 | 8.594 | 8.473 | 8.575 | 124,590 | +0.14(+1.69%) |
Apr 22, 2013 | 8.454 | 8.454 | 8.398 | 8.432 | 109,131 | +0.00(+0.00%) |
Apr 19, 2013 | 8.383 | 8.447 | 8.360 | 8.432 | 103,531 | +0.08(+0.92%) |
Apr 18, 2013 | 8.426 | 8.441 | 8.344 | 8.355 | 125,551 | -0.09(-1.02%) |
Apr 17, 2013 | 8.433 | 8.448 | 8.403 | 8.441 | 110,487 | -0.04(-0.48%) |
Apr 16, 2013 | 8.426 | 8.493 | 8.411 | 8.482 | 85,071 | +0.11(+1.29%) |
Apr 15, 2013 | 8.516 | 8.530 | 8.373 | 8.373 | 121,233 | -0.17(-2.01%) |
Apr 12, 2013 | 8.523 | 8.553 | 8.516 | 8.545 | 122,605 | -0.05(-0.57%) |
Apr 11, 2013 | 8.549 | 8.605 | 8.530 | 8.594 | 108,355 | +0.05(+0.61%) |
Apr 10, 2013 | 8.426 | 8.560 | 8.426 | 8.542 | 179,941 | +0.15(+1.78%) |
Apr 09, 2013 | 8.373 | 8.411 | 8.340 | 8.392 | 87,577 | +0.03(+0.40%) |
Apr 08, 2013 | 8.388 | 8.388 | 8.344 | 8.359 | 91,197 | -0.02(-0.22%) |
Apr 05, 2013 | 8.336 | 8.388 | 8.310 | 8.377 | 139,493 | -0.02(-0.27%) |
Apr 04, 2013 | 8.504 | 8.542 | 8.373 | 8.400 | 267,193 | -0.08(-0.97%) |
Apr 03, 2013 | 8.594 | 8.601 | 8.456 | 8.482 | 122,030 | -0.11(-1.30%) |
Apr 02, 2013 | 8.658 | 8.658 | 8.587 | 8.594 | 113,529 | -0.04(-0.51%) |
Apr 01, 2013 | 8.658 | 8.676 | 8.601 | 8.638 | 111,686 | -0.03(-0.40%) |
Mar 28, 2013 | 8.732 | 8.732 | 8.635 | 8.673 | 174,545 | -0.04(-0.43%) |
Mar 27, 2013 | 8.643 | 8.725 | 8.616 | 8.710 | 91,042 | +0.03(+0.39%) |
Mar 26, 2013 | 8.549 | 8.691 | 8.538 | 8.676 | 304,789 | +0.16(+1.89%) |
Mar 25, 2013 | 8.601 | 8.616 | 8.516 | 8.516 | 124,858 | -0.07(-0.78%) |
Mar 22, 2013 | 8.504 | 8.598 | 8.463 | 8.583 | 135,168 | +0.11(+1.28%) |
Mar 21, 2013 | 8.534 | 8.549 | 8.452 | 8.474 | 157,596 | -0.00(-0.04%) |
Mar 20, 2013 | 8.519 | 8.530 | 8.433 | 8.478 | 149,124 | +0.04(+0.44%) |
Mar 19, 2013 | 8.444 | 8.459 | 8.392 | 8.441 | 156,269 | +0.02(+0.20%) |
Mar 18, 2013 | 8.394 | 8.461 | 8.338 | 8.424 | 124,457 | -0.04(-0.53%) |
Mar 15, 2013 | 8.539 | 8.573 | 8.454 | 8.469 | 150,047 | -0.06(-0.74%) |
Mar 14, 2013 | 8.587 | 8.591 | 8.480 | 8.532 | 138,141 | +0.06(+0.70%) |
Mar 13, 2013 | 8.554 | 8.554 | 8.454 | 8.472 | 180,871 | -0.10(-1.13%) |
Mar 12, 2013 | 8.628 | 8.628 | 8.550 | 8.569 | 169,891 | -0.06(-0.65%) |
Mar 11, 2013 | 8.628 | 8.639 | 8.602 | 8.625 | 92,677 | -0.01(-0.17%) |
Mar 08, 2013 | 8.636 | 8.651 | 8.610 | 8.639 | 159,162 | +0.04(+0.48%) |
Mar 07, 2013 | 8.532 | 8.613 | 8.517 | 8.599 | 203,167 | +0.06(+0.74%) |
Mar 06, 2013 | 8.521 | 8.543 | 8.483 | 8.535 | 164,991 | +0.04(+0.48%) |
Mar 05, 2013 | 8.469 | 8.539 | 8.459 | 8.495 | 284,044 | +0.09(+1.02%) |
Mar 04, 2013 | 8.312 | 8.424 | 8.305 | 8.409 | 208,915 | +0.07(+0.89%) |
Mar 01, 2013 | 8.246 | 8.342 | 8.231 | 8.335 | 223,383 | +0.07(+0.81%) |
Feb 28, 2013 | 8.231 | 8.338 | 8.223 | 8.268 | 175,359 | +0.06(+0.77%) |
Feb 27, 2013 | 8.097 | 8.227 | 8.078 | 8.205 | 165,938 | +0.11(+1.38%) |
Feb 26, 2013 | 8.060 | 8.112 | 7.985 | 8.093 | 217,963 | +0.09(+1.16%) |
Feb 25, 2013 | 8.134 | 8.134 | 7.997 | 8.000 | 226,324 | -0.07(-0.92%) |
Feb 22, 2013 | 8.097 | 8.104 | 8.041 | 8.075 | 190,721 | +0.00(+0.00%) |
Feb 21, 2013 | 8.298 | 8.298 | 8.011 | 8.075 | 302,629 | -0.09(-1.05%) |
Feb 20, 2013 | 8.260 | 8.307 | 8.153 | 8.160 | 181,283 | -0.09(-1.04%) |
Feb 19, 2013 | 8.294 | 8.320 | 8.238 | 8.246 | 368,204 | -0.02(-0.25%) |
Feb 15, 2013 | 8.296 | 8.329 | 8.248 | 8.266 | 184,075 | +0.00(+0.00%) |
Feb 14, 2013 | 8.244 | 8.288 | 8.236 | 8.266 | 367,552 | -0.01(-0.13%) |
Feb 13, 2013 | 8.303 | 8.321 | 8.266 | 8.277 | 209,918 | -0.01(-0.18%) |
Feb 12, 2013 | 8.207 | 8.303 | 8.181 | 8.292 | 273,254 | +0.10(+1.17%) |
Feb 11, 2013 | 8.229 | 8.229 | 8.163 | 8.196 | 167,042 | -0.01(-0.18%) |
Feb 08, 2013 | 8.214 | 8.240 | 8.203 | 8.211 | 82,626 | +0.01(+0.14%) |
Feb 07, 2013 | 8.218 | 8.218 | 8.126 | 8.200 | 160,325 | +0.01(+0.09%) |
Feb 06, 2013 | 8.140 | 8.200 | 8.126 | 8.192 | 139,645 | +0.14(+1.74%) |
Feb 04, 2013 | 8.140 | 8.148 | 8.052 | 8.052 | 190,213 | -0.11(-1.40%) |