Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.503 | 8.508 | 8.409 | 8.453 | 292,370 | +0.02(+0.20%) |
Apr 29, 2013 | 8.431 | 8.470 | 8.431 | 8.437 | 107,595 | -0.01(-0.07%) |
Apr 26, 2013 | 8.404 | 8.453 | 8.425 | 8.442 | 104,699 | +0.02(+0.20%) |
Apr 25, 2013 | 8.382 | 8.453 | 8.382 | 8.426 | 196,354 | +0.01(+0.13%) |
Apr 24, 2013 | 8.448 | 8.448 | 8.382 | 8.415 | 103,824 | -0.03(-0.33%) |
Apr 23, 2013 | 8.382 | 8.453 | 8.382 | 8.442 | 240,266 | +0.06(+0.72%) |
Apr 22, 2013 | 8.371 | 8.393 | 8.365 | 8.382 | 95,874 | +0.02(+0.20%) |
Apr 19, 2013 | 8.349 | 8.393 | 8.349 | 8.365 | 101,532 | +0.02(+0.26%) |
Apr 18, 2013 | 8.354 | 8.371 | 8.322 | 8.344 | 74,521 | +0.02(+0.20%) |
Apr 17, 2013 | 8.327 | 8.376 | 8.327 | 8.327 | 95,821 | +0.00(+0.00%) |
Apr 16, 2013 | 8.344 | 8.354 | 8.322 | 8.327 | 154,220 | -0.02(-0.20%) |
Apr 15, 2013 | 8.360 | 8.365 | 8.316 | 8.344 | 110,628 | -0.01(-0.13%) |
Apr 12, 2013 | 8.311 | 8.365 | 8.300 | 8.354 | 158,864 | +0.05(+0.59%) |
Apr 11, 2013 | 8.327 | 8.327 | 8.305 | 8.305 | 85,550 | -0.01(-0.07%) |
Apr 10, 2013 | 8.316 | 8.343 | 8.283 | 8.311 | 185,294 | -0.01(-0.07%) |
Apr 09, 2013 | 8.294 | 8.327 | 8.272 | 8.316 | 192,783 | +0.03(+0.33%) |
Apr 08, 2013 | 8.278 | 8.294 | 8.267 | 8.289 | 136,855 | +0.02(+0.20%) |
Apr 05, 2013 | 8.240 | 8.294 | 8.239 | 8.272 | 202,905 | +0.08(+0.93%) |
Apr 04, 2013 | 8.201 | 8.218 | 8.163 | 8.196 | 184,659 | +0.01(+0.13%) |
Apr 03, 2013 | 8.229 | 8.240 | 8.125 | 8.185 | 585,985 | -0.06(-0.73%) |
Apr 02, 2013 | 8.278 | 8.283 | 8.223 | 8.245 | 281,509 | -0.01(-0.07%) |
Apr 01, 2013 | 8.272 | 8.321 | 8.250 | 8.250 | 242,934 | -0.01(-0.13%) |
Mar 28, 2013 | 8.327 | 8.343 | 8.261 | 8.261 | 356,579 | -0.04(-0.46%) |
Mar 27, 2013 | 8.261 | 8.316 | 8.261 | 8.300 | 197,546 | +0.03(+0.33%) |
Mar 26, 2013 | 8.311 | 8.311 | 8.229 | 8.272 | 223,366 | -0.03(-0.33%) |
Mar 25, 2013 | 8.343 | 8.365 | 8.273 | 8.300 | 207,194 | -0.08(-0.91%) |
Mar 22, 2013 | 8.425 | 8.425 | 8.343 | 8.376 | 118,527 | -0.02(-0.20%) |
Mar 21, 2013 | 8.382 | 8.442 | 8.343 | 8.392 | 157,975 | -0.03(-0.39%) |
Mar 20, 2013 | 8.382 | 8.436 | 8.360 | 8.425 | 88,281 | +0.07(+0.78%) |
Mar 19, 2013 | 8.398 | 8.409 | 8.294 | 8.360 | 303,891 | +0.02(+0.20%) |
Mar 18, 2013 | 8.158 | 8.354 | 8.109 | 8.343 | 227,660 | +0.21(+2.62%) |
Mar 15, 2013 | 8.185 | 8.207 | 8.087 | 8.130 | 404,399 | -0.11(-1.39%) |
Mar 14, 2013 | 8.436 | 8.436 | 8.234 | 8.245 | 321,720 | -0.17(-2.01%) |
Mar 13, 2013 | 8.458 | 8.485 | 8.392 | 8.414 | 229,158 | -0.06(-0.71%) |
Mar 12, 2013 | 8.534 | 8.594 | 8.436 | 8.474 | 278,555 | -0.09(-1.02%) |
Mar 11, 2013 | 8.735 | 8.735 | 8.556 | 8.561 | 160,574 | -0.15(-1.75%) |
Mar 08, 2013 | 8.654 | 8.713 | 8.599 | 8.713 | 156,707 | +0.09(+1.01%) |
Mar 07, 2013 | 8.735 | 8.735 | 8.583 | 8.626 | 109,479 | -0.09(-1.06%) |
Mar 06, 2013 | 8.692 | 8.719 | 8.626 | 8.719 | 128,151 | +0.04(+0.44%) |
Mar 05, 2013 | 8.637 | 8.681 | 8.616 | 8.681 | 107,158 | +0.03(+0.38%) |
Mar 04, 2013 | 8.626 | 8.648 | 8.588 | 8.648 | 94,430 | +0.03(+0.38%) |
Mar 01, 2013 | 8.648 | 8.692 | 8.579 | 8.616 | 138,294 | +0.02(+0.25%) |
Feb 28, 2013 | 8.572 | 8.616 | 8.550 | 8.594 | 123,700 | +0.01(+0.13%) |
Feb 27, 2013 | 8.572 | 8.616 | 8.507 | 8.583 | 108,088 | +0.03(+0.32%) |
Feb 26, 2013 | 8.550 | 8.572 | 8.474 | 8.556 | 117,500 | +0.01(+0.06%) |
Feb 25, 2013 | 8.561 | 8.588 | 8.529 | 8.550 | 105,770 | -0.03(-0.32%) |
Feb 22, 2013 | 8.648 | 8.648 | 8.512 | 8.578 | 106,320 | -0.03(-0.38%) |
Feb 21, 2013 | 8.572 | 8.637 | 8.572 | 8.610 | 95,621 | +0.06(+0.70%) |
Feb 20, 2013 | 8.594 | 8.605 | 8.507 | 8.550 | 118,941 | -0.03(-0.38%) |
Feb 19, 2013 | 8.556 | 8.583 | 8.512 | 8.583 | 204,553 | +0.05(+0.57%) |
Feb 15, 2013 | 8.610 | 8.616 | 8.483 | 8.534 | 179,798 | -0.08(-0.88%) |
Feb 14, 2013 | 8.626 | 8.664 | 8.512 | 8.610 | 175,933 | -0.02(-0.19%) |
Feb 13, 2013 | 8.724 | 8.730 | 8.610 | 8.626 | 124,250 | +0.00(+0.00%) |
Feb 12, 2013 | 8.653 | 8.691 | 8.621 | 8.626 | 118,698 | -0.03(-0.31%) |
Feb 11, 2013 | 8.648 | 8.653 | 8.621 | 8.653 | 91,654 | +0.04(+0.44%) |
Feb 08, 2013 | 8.643 | 8.664 | 8.599 | 8.616 | 109,319 | +0.01(+0.13%) |
Feb 07, 2013 | 8.653 | 8.653 | 8.599 | 8.605 | 128,875 | -0.03(-0.38%) |
Feb 06, 2013 | 8.588 | 8.637 | 8.578 | 8.637 | 108,268 | +0.09(+1.08%) |
Feb 04, 2013 | 8.545 | 8.545 | 8.507 | 8.545 | 129,824 | +0.03(+0.38%) |