Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.116 | 8.326 | 8.107 | 8.107 | 0 | -0.08(-1.03%) |
Apr 29, 2013 | 8.186 | 8.344 | 8.104 | 8.192 | 50,188 | -0.02(-0.26%) |
Apr 26, 2013 | 8.223 | 8.223 | 8.183 | 8.213 | 7,877 | +0.03(+0.41%) |
Apr 25, 2013 | 8.247 | 8.247 | 8.085 | 8.180 | 52,394 | -0.06(-0.70%) |
Apr 24, 2013 | 8.229 | 8.283 | 8.149 | 8.238 | 0 | +0.05(+0.56%) |
Apr 23, 2013 | 8.226 | 8.296 | 8.149 | 8.192 | 28,455 | -0.01(-0.11%) |
Apr 22, 2013 | 8.226 | 8.253 | 8.149 | 8.201 | 25,944 | -0.04(-0.52%) |
Apr 19, 2013 | 8.012 | 8.302 | 8.012 | 8.244 | 16,792 | +0.08(+0.93%) |
Apr 18, 2013 | 7.976 | 8.253 | 7.976 | 8.168 | 5,773 | -0.04(-0.45%) |
Apr 17, 2013 | 8.226 | 8.283 | 7.939 | 8.204 | 8,281 | -0.05(-0.66%) |
Apr 16, 2013 | 8.089 | 8.344 | 7.942 | 8.259 | 35,135 | +0.28(+3.49%) |
Apr 15, 2013 | 8.250 | 8.250 | 7.775 | 7.980 | 55,745 | -0.32(-3.87%) |
Apr 12, 2013 | 8.341 | 8.390 | 7.790 | 8.302 | 21,138 | -0.00(-0.04%) |
Apr 11, 2013 | 8.357 | 8.402 | 8.067 | 8.305 | 19,303 | -0.11(-1.32%) |
Apr 10, 2013 | 8.381 | 8.424 | 8.363 | 8.416 | 25,346 | +0.06(+0.67%) |
Apr 09, 2013 | 8.430 | 8.436 | 8.344 | 8.360 | 24,779 | -0.07(-0.87%) |
Apr 08, 2013 | 8.357 | 8.436 | 8.221 | 8.433 | 93,703 | +0.19(+2.29%) |
Apr 05, 2013 | 8.244 | 8.287 | 8.226 | 8.244 | 63,567 | -0.00(-0.04%) |
Apr 04, 2013 | 8.256 | 8.256 | 8.247 | 8.247 | 7,467 | +0.01(+0.11%) |
Apr 03, 2013 | 8.268 | 8.271 | 8.186 | 8.238 | 30,986 | +0.03(+0.33%) |
Apr 02, 2013 | 8.271 | 8.280 | 8.134 | 8.210 | 114,035 | -0.03(-0.37%) |
Apr 01, 2013 | 8.104 | 8.241 | 8.104 | 8.241 | 33,507 | +0.16(+2.00%) |
Mar 28, 2013 | 8.070 | 8.189 | 7.793 | 8.079 | 38,555 | +0.01(+0.11%) |
Mar 27, 2013 | 8.061 | 8.183 | 8.061 | 8.070 | 3,282 | -0.02(-0.24%) |
Mar 26, 2013 | 8.043 | 8.226 | 8.043 | 8.090 | 19,379 | +0.14(+1.78%) |
Mar 25, 2013 | 7.997 | 8.073 | 7.888 | 7.948 | 7,474 | +0.22(+2.80%) |
Mar 22, 2013 | 7.723 | 7.784 | 7.677 | 7.732 | 56,953 | +0.01(+0.16%) |
Mar 21, 2013 | 7.726 | 7.836 | 7.720 | 7.720 | 32,052 | -0.04(-0.55%) |
Mar 20, 2013 | 7.759 | 7.769 | 7.723 | 7.763 | 11,826 | +0.12(+1.51%) |
Mar 19, 2013 | 7.647 | 7.702 | 7.647 | 7.647 | 11,153 | -0.04(-0.48%) |
Mar 18, 2013 | 7.632 | 7.683 | 7.577 | 7.683 | 5,169 | +0.07(+0.88%) |
Mar 15, 2013 | 7.625 | 7.763 | 7.616 | 7.616 | 45,281 | -0.05(-0.64%) |
Mar 14, 2013 | 7.607 | 7.763 | 7.607 | 7.665 | 15,328 | +0.01(+0.08%) |
Mar 13, 2013 | 7.625 | 7.753 | 7.625 | 7.659 | 8,810 | +0.04(+0.56%) |
Mar 12, 2013 | 7.674 | 7.705 | 7.616 | 7.616 | 19,983 | -0.07(-0.87%) |
Mar 11, 2013 | 7.692 | 7.692 | 7.616 | 7.683 | 26,538 | +0.05(+0.64%) |
Mar 08, 2013 | 7.616 | 7.659 | 7.616 | 7.635 | 17,157 | +0.06(+0.76%) |
Mar 07, 2013 | 7.513 | 7.577 | 7.513 | 7.577 | 23,499 | +0.05(+0.73%) |
Mar 06, 2013 | 7.577 | 7.577 | 7.522 | 7.522 | 17,220 | +0.03(+0.40%) |
Mar 05, 2013 | 7.349 | 7.576 | 7.349 | 7.492 | 28,333 | +0.18(+2.40%) |
Mar 04, 2013 | 7.286 | 7.425 | 7.286 | 7.316 | 12,139 | +0.09(+1.22%) |
Mar 01, 2013 | 7.273 | 7.413 | 7.125 | 7.228 | 24,598 | +0.06(+0.85%) |
Feb 28, 2013 | 7.125 | 7.183 | 7.125 | 7.168 | 9,572 | +0.05(+0.66%) |
Feb 27, 2013 | 7.061 | 7.121 | 7.055 | 7.121 | 2,567 | +0.03(+0.41%) |
Feb 26, 2013 | 7.119 | 7.119 | 7.064 | 7.092 | 24,601 | +0.03(+0.39%) |
Feb 22, 2013 | 6.971 | 7.104 | 6.955 | 7.065 | 16,570 | +0.09(+1.35%) |
Feb 21, 2013 | 6.940 | 6.971 | 6.937 | 6.971 | 158,693 | +0.05(+0.79%) |
Feb 20, 2013 | 6.995 | 6.995 | 6.913 | 6.916 | 32,929 | -0.07(-0.95%) |
Feb 19, 2013 | 6.904 | 7.004 | 6.895 | 6.983 | 19,220 | +0.02(+0.26%) |
Feb 15, 2013 | 7.001 | 7.001 | 6.935 | 6.965 | 6,595 | -0.05(-0.65%) |
Feb 14, 2013 | 6.971 | 7.080 | 6.952 | 7.010 | 45,465 | +0.05(+0.65%) |
Feb 13, 2013 | 6.971 | 6.971 | 6.955 | 6.965 | 17,547 | +0.02(+0.22%) |
Feb 12, 2013 | 6.971 | 6.971 | 6.880 | 6.949 | 84,264 | -0.01(-0.09%) |
Feb 11, 2013 | 6.961 | 6.968 | 6.955 | 6.955 | 6,599 | +0.07(+1.06%) |
Feb 08, 2013 | 6.995 | 6.995 | 6.880 | 6.883 | 19,929 | -0.05(-0.70%) |
Feb 07, 2013 | 6.983 | 6.992 | 6.880 | 6.931 | 35,856 | -0.04(-0.52%) |
Feb 06, 2013 | 6.968 | 6.968 | 6.968 | 6.968 | 329 | +0.09(+1.32%) |
Feb 04, 2013 | 6.946 | 6.949 | 6.877 | 6.877 | 3,943 | -0.07(-1.05%) |