Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.756 | 8.865 | 8.741 | 8.865 | 144,670 | +0.11(+1.25%) |
Apr 29, 2013 | 8.726 | 8.779 | 8.689 | 8.756 | 85,656 | +0.04(+0.47%) |
Apr 26, 2013 | 8.613 | 8.715 | 8.632 | 8.715 | 152,330 | +0.08(+0.96%) |
Apr 25, 2013 | 8.576 | 8.666 | 8.561 | 8.632 | 114,925 | +0.07(+0.79%) |
Apr 24, 2013 | 8.546 | 8.595 | 8.538 | 8.564 | 63,991 | -0.01(-0.13%) |
Apr 23, 2013 | 8.474 | 8.595 | 8.474 | 8.576 | 124,576 | +0.14(+1.69%) |
Apr 22, 2013 | 8.455 | 8.455 | 8.399 | 8.433 | 109,119 | +0.00(+0.00%) |
Apr 19, 2013 | 8.384 | 8.448 | 8.361 | 8.433 | 103,520 | +0.08(+0.92%) |
Apr 18, 2013 | 8.427 | 8.442 | 8.345 | 8.356 | 125,537 | -0.09(-1.02%) |
Apr 17, 2013 | 8.434 | 8.449 | 8.404 | 8.442 | 110,475 | -0.04(-0.48%) |
Apr 16, 2013 | 8.427 | 8.494 | 8.412 | 8.483 | 85,061 | +0.11(+1.29%) |
Apr 15, 2013 | 8.516 | 8.531 | 8.374 | 8.374 | 121,219 | -0.17(-2.01%) |
Apr 12, 2013 | 8.524 | 8.554 | 8.516 | 8.546 | 122,592 | -0.05(-0.57%) |
Apr 11, 2013 | 8.550 | 8.606 | 8.531 | 8.595 | 108,343 | +0.05(+0.61%) |
Apr 10, 2013 | 8.427 | 8.561 | 8.427 | 8.543 | 179,921 | +0.15(+1.78%) |
Apr 09, 2013 | 8.374 | 8.412 | 8.341 | 8.393 | 87,568 | +0.03(+0.40%) |
Apr 08, 2013 | 8.389 | 8.389 | 8.345 | 8.359 | 91,187 | -0.02(-0.22%) |
Apr 05, 2013 | 8.337 | 8.389 | 8.311 | 8.378 | 139,478 | -0.02(-0.27%) |
Apr 04, 2013 | 8.505 | 8.543 | 8.374 | 8.401 | 267,163 | -0.08(-0.97%) |
Apr 03, 2013 | 8.595 | 8.602 | 8.457 | 8.483 | 122,017 | -0.11(-1.30%) |
Apr 02, 2013 | 8.659 | 8.659 | 8.588 | 8.595 | 113,516 | -0.04(-0.51%) |
Apr 01, 2013 | 8.659 | 8.677 | 8.602 | 8.639 | 111,673 | -0.03(-0.40%) |
Mar 28, 2013 | 8.733 | 8.733 | 8.636 | 8.673 | 174,526 | -0.04(-0.43%) |
Mar 27, 2013 | 8.644 | 8.726 | 8.617 | 8.711 | 91,032 | +0.03(+0.39%) |
Mar 26, 2013 | 8.550 | 8.692 | 8.539 | 8.677 | 304,755 | +0.16(+1.89%) |
Mar 25, 2013 | 8.602 | 8.617 | 8.516 | 8.516 | 124,844 | -0.07(-0.78%) |
Mar 22, 2013 | 8.505 | 8.599 | 8.464 | 8.584 | 135,153 | +0.11(+1.28%) |
Mar 21, 2013 | 8.535 | 8.550 | 8.453 | 8.475 | 157,578 | -0.00(-0.04%) |
Mar 20, 2013 | 8.520 | 8.531 | 8.434 | 8.479 | 149,107 | +0.04(+0.44%) |
Mar 19, 2013 | 8.445 | 8.460 | 8.393 | 8.442 | 156,252 | +0.02(+0.20%) |
Mar 18, 2013 | 8.395 | 8.462 | 8.339 | 8.425 | 124,443 | -0.04(-0.53%) |
Mar 15, 2013 | 8.540 | 8.574 | 8.455 | 8.469 | 150,030 | -0.06(-0.74%) |
Mar 14, 2013 | 8.588 | 8.592 | 8.481 | 8.533 | 138,126 | +0.06(+0.70%) |
Mar 13, 2013 | 8.555 | 8.555 | 8.455 | 8.473 | 180,851 | -0.10(-1.13%) |
Mar 12, 2013 | 8.629 | 8.629 | 8.551 | 8.570 | 169,872 | -0.06(-0.65%) |
Mar 11, 2013 | 8.629 | 8.640 | 8.603 | 8.626 | 92,667 | -0.01(-0.17%) |
Mar 08, 2013 | 8.637 | 8.652 | 8.611 | 8.640 | 159,144 | +0.04(+0.48%) |
Mar 07, 2013 | 8.533 | 8.614 | 8.518 | 8.600 | 203,144 | +0.06(+0.74%) |
Mar 06, 2013 | 8.522 | 8.544 | 8.484 | 8.536 | 164,972 | +0.04(+0.48%) |
Mar 05, 2013 | 8.469 | 8.540 | 8.460 | 8.495 | 284,012 | +0.09(+1.02%) |
Mar 04, 2013 | 8.313 | 8.425 | 8.306 | 8.410 | 208,892 | +0.07(+0.89%) |
Mar 01, 2013 | 8.246 | 8.343 | 8.232 | 8.336 | 223,358 | +0.07(+0.81%) |
Feb 28, 2013 | 8.232 | 8.339 | 8.224 | 8.269 | 175,340 | +0.06(+0.77%) |
Feb 27, 2013 | 8.098 | 8.228 | 8.079 | 8.206 | 165,919 | +0.11(+1.38%) |
Feb 26, 2013 | 8.061 | 8.113 | 7.986 | 8.094 | 217,939 | +0.09(+1.16%) |
Feb 25, 2013 | 8.135 | 8.135 | 7.998 | 8.001 | 226,299 | -0.07(-0.92%) |
Feb 22, 2013 | 8.098 | 8.105 | 8.042 | 8.076 | 190,699 | +0.00(+0.00%) |
Feb 21, 2013 | 8.299 | 8.299 | 8.012 | 8.076 | 302,595 | -0.09(-1.05%) |
Feb 20, 2013 | 8.261 | 8.308 | 8.154 | 8.161 | 181,262 | -0.09(-1.04%) |
Feb 19, 2013 | 8.295 | 8.321 | 8.239 | 8.246 | 368,163 | -0.02(-0.25%) |
Feb 15, 2013 | 8.296 | 8.330 | 8.248 | 8.267 | 184,055 | +0.00(+0.00%) |
Feb 14, 2013 | 8.245 | 8.289 | 8.237 | 8.267 | 367,511 | -0.01(-0.13%) |
Feb 13, 2013 | 8.304 | 8.322 | 8.267 | 8.278 | 209,894 | -0.01(-0.18%) |
Feb 12, 2013 | 8.208 | 8.304 | 8.182 | 8.293 | 273,223 | +0.10(+1.17%) |
Feb 11, 2013 | 8.230 | 8.230 | 8.164 | 8.197 | 167,024 | -0.01(-0.18%) |
Feb 08, 2013 | 8.215 | 8.241 | 8.204 | 8.212 | 82,617 | +0.01(+0.14%) |
Feb 07, 2013 | 8.219 | 8.219 | 8.127 | 8.200 | 160,307 | +0.01(+0.09%) |
Feb 06, 2013 | 8.141 | 8.200 | 8.127 | 8.193 | 139,630 | +0.14(+1.74%) |
Feb 04, 2013 | 8.141 | 8.149 | 8.053 | 8.053 | 190,192 | -0.11(-1.40%) |