Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.930 | 9.210 | 8.900 | 9.210 | 20,133 | +0.29(+3.25%) |
Apr 29, 2013 | 9.060 | 9.124 | 8.900 | 8.920 | 8,974 | -0.07(-0.78%) |
Apr 26, 2013 | 9.210 | 9.190 | 8.860 | 8.990 | 28,980 | -0.20(-2.18%) |
Apr 25, 2013 | 9.050 | 9.439 | 9.050 | 9.190 | 23,922 | +0.19(+2.11%) |
Apr 24, 2013 | 9.130 | 9.320 | 9.000 | 9.000 | 29,214 | -0.08(-0.88%) |
Apr 23, 2013 | 8.970 | 9.100 | 8.800 | 9.080 | 19,553 | +0.21(+2.37%) |
Apr 22, 2013 | 8.520 | 8.950 | 8.430 | 8.870 | 15,577 | +0.38(+4.48%) |
Apr 19, 2013 | 8.310 | 8.570 | 8.260 | 8.490 | 9,094 | +0.20(+2.41%) |
Apr 18, 2013 | 8.250 | 8.360 | 8.250 | 8.290 | 18,245 | +0.03(+0.36%) |
Apr 17, 2013 | 8.410 | 8.410 | 8.260 | 8.260 | 42,442 | -0.15(-1.78%) |
Apr 16, 2013 | 8.440 | 8.830 | 8.360 | 8.410 | 25,439 | +0.06(+0.72%) |
Apr 15, 2013 | 8.810 | 8.900 | 8.350 | 8.350 | 36,851 | -0.46(-5.22%) |
Apr 12, 2013 | 8.828 | 8.930 | 8.770 | 8.810 | 15,309 | +0.04(+0.46%) |
Apr 11, 2013 | 8.650 | 8.940 | 8.480 | 8.770 | 23,906 | +0.09(+1.04%) |
Apr 10, 2013 | 8.350 | 8.700 | 8.350 | 8.680 | 28,395 | +0.30(+3.58%) |
Apr 09, 2013 | 8.380 | 8.520 | 8.340 | 8.380 | 24,945 | -0.01(-0.12%) |
Apr 08, 2013 | 8.360 | 8.500 | 8.320 | 8.390 | 36,329 | +0.02(+0.24%) |
Apr 05, 2013 | 8.410 | 8.490 | 8.310 | 8.370 | 22,516 | -0.11(-1.30%) |
Apr 04, 2013 | 8.460 | 8.590 | 8.380 | 8.480 | 19,819 | +0.12(+1.44%) |
Apr 03, 2013 | 8.400 | 8.450 | 8.360 | 8.360 | 26,477 | -0.05(-0.59%) |
Apr 02, 2013 | 8.500 | 8.520 | 8.400 | 8.410 | 30,136 | -0.11(-1.29%) |
Apr 01, 2013 | 8.570 | 8.690 | 8.490 | 8.520 | 25,507 | -0.05(-0.58%) |
Mar 28, 2013 | 8.570 | 8.610 | 8.420 | 8.570 | 102,750 | +0.04(+0.47%) |
Mar 27, 2013 | 8.660 | 8.660 | 8.500 | 8.530 | 26,477 | -0.08(-0.93%) |
Mar 26, 2013 | 8.570 | 8.670 | 8.500 | 8.610 | 19,709 | +0.02(+0.23%) |
Mar 25, 2013 | 8.650 | 8.780 | 8.530 | 8.590 | 22,019 | -0.01(-0.12%) |
Mar 22, 2013 | 8.600 | 8.700 | 8.530 | 8.600 | 11,443 | +0.05(+0.58%) |
Mar 21, 2013 | 8.500 | 8.600 | 8.480 | 8.550 | 148,963 | +0.03(+0.35%) |
Mar 20, 2013 | 8.500 | 8.530 | 8.490 | 8.520 | 137,916 | +0.03(+0.35%) |
Mar 19, 2013 | 8.580 | 8.629 | 8.490 | 8.490 | 52,358 | +0.00(+0.00%) |
Mar 18, 2013 | 8.450 | 8.600 | 8.450 | 8.490 | 69,312 | -0.01(-0.12%) |
Mar 15, 2013 | 8.470 | 8.500 | 8.400 | 8.500 | 75,979 | +0.05(+0.59%) |
Mar 14, 2013 | 8.450 | 8.500 | 8.410 | 8.450 | 86,102 | +0.00(+0.00%) |
Mar 13, 2013 | 8.450 | 8.450 | 8.400 | 8.450 | 8,428 | +0.06(+0.72%) |
Mar 12, 2013 | 8.500 | 8.600 | 8.300 | 8.390 | 46,770 | -0.11(-1.29%) |
Mar 11, 2013 | 8.510 | 8.550 | 8.480 | 8.500 | 74,320 | -0.05(-0.58%) |
Mar 08, 2013 | 8.500 | 8.613 | 8.480 | 8.550 | 77,110 | +0.10(+1.18%) |
Mar 07, 2013 | 8.440 | 8.500 | 8.430 | 8.450 | 75,240 | -0.02(-0.24%) |
Mar 06, 2013 | 8.500 | 8.560 | 8.440 | 8.470 | 31,998 | -0.03(-0.35%) |
Mar 05, 2013 | 8.530 | 8.630 | 8.380 | 8.500 | 83,441 | -0.05(-0.58%) |
Mar 04, 2013 | 8.610 | 8.682 | 8.420 | 8.550 | 96,938 | -0.03(-0.35%) |
Mar 01, 2013 | 8.850 | 8.910 | 8.540 | 8.580 | 52,489 | -0.32(-3.60%) |
Feb 28, 2013 | 9.300 | 9.300 | 8.820 | 8.900 | 75,171 | -0.40(-4.30%) |
Feb 27, 2013 | 9.320 | 9.510 | 9.250 | 9.300 | 36,810 | -0.05(-0.53%) |
Feb 26, 2013 | 9.530 | 9.580 | 9.290 | 9.350 | 55,296 | -0.19(-1.99%) |
Feb 25, 2013 | 9.690 | 9.690 | 9.540 | 9.540 | 29,466 | -0.11(-1.14%) |
Feb 22, 2013 | 9.850 | 9.850 | 9.620 | 9.650 | 40,003 | -0.14(-1.43%) |
Feb 21, 2013 | 9.760 | 9.800 | 9.760 | 9.790 | 20,961 | +0.04(+0.41%) |
Feb 20, 2013 | 9.750 | 9.850 | 9.750 | 9.750 | 34,909 | -0.08(-0.81%) |
Feb 19, 2013 | 9.880 | 9.880 | 9.750 | 9.830 | 25,555 | -0.02(-0.20%) |
Feb 15, 2013 | 9.950 | 9.950 | 9.820 | 9.850 | 16,725 | -0.05(-0.51%) |
Feb 14, 2013 | 9.930 | 10.18 | 9.860 | 9.900 | 11,310 | -0.09(-0.90%) |
Feb 13, 2013 | 9.810 | 10.05 | 9.800 | 9.990 | 138,507 | +0.17(+1.73%) |
Feb 12, 2013 | 9.550 | 9.875 | 9.550 | 9.820 | 38,748 | +0.27(+2.83%) |
Feb 11, 2013 | 9.590 | 9.640 | 9.490 | 9.550 | 25,192 | -0.03(-0.31%) |
Feb 08, 2013 | 9.490 | 9.630 | 9.396 | 9.580 | 31,825 | +0.07(+0.74%) |
Feb 07, 2013 | 9.740 | 9.898 | 9.310 | 9.510 | 69,647 | -0.23(-2.36%) |
Feb 06, 2013 | 9.710 | 10.05 | 9.000 | 9.740 | 410,912 | -1.71(-14.93%) |
Feb 04, 2013 | 11.40 | 11.57 | 11.37 | 11.45 | 23,629 | -0.02(-0.17%) |