Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.249 | 8.323 | 8.097 | 8.323 | 496,349 | +0.04(+0.54%) |
Apr 29, 2013 | 8.159 | 8.287 | 8.039 | 8.278 | 614,111 | +0.22(+2.69%) |
Apr 26, 2013 | 8.262 | 8.311 | 7.983 | 8.061 | 591,874 | -0.25(-3.01%) |
Apr 25, 2013 | 8.309 | 8.466 | 8.244 | 8.311 | 979,762 | +0.17(+2.03%) |
Apr 24, 2013 | 7.900 | 8.177 | 7.897 | 8.146 | 699,777 | +0.30(+3.88%) |
Apr 23, 2013 | 7.746 | 7.873 | 7.685 | 7.842 | 1,433,739 | +0.13(+1.65%) |
Apr 22, 2013 | 7.665 | 7.768 | 7.469 | 7.715 | 796,840 | +0.15(+2.01%) |
Apr 19, 2013 | 7.507 | 7.576 | 7.440 | 7.562 | 612,080 | +0.16(+2.22%) |
Apr 18, 2013 | 7.393 | 7.507 | 7.281 | 7.398 | 902,135 | +0.01(+0.10%) |
Apr 17, 2013 | 7.469 | 7.504 | 7.310 | 7.390 | 916,244 | -0.26(-3.36%) |
Apr 16, 2013 | 7.556 | 7.672 | 7.525 | 7.647 | 1,107,159 | +0.25(+3.45%) |
Apr 15, 2013 | 7.902 | 7.902 | 7.364 | 7.393 | 1,557,871 | -0.71(-8.80%) |
Apr 12, 2013 | 8.271 | 8.320 | 8.005 | 8.106 | 773,189 | -0.23(-2.74%) |
Apr 11, 2013 | 8.247 | 8.441 | 8.247 | 8.334 | 648,637 | +0.03(+0.38%) |
Apr 10, 2013 | 8.224 | 8.307 | 8.179 | 8.302 | 464,557 | +0.09(+1.14%) |
Apr 09, 2013 | 8.041 | 8.280 | 8.012 | 8.209 | 1,153,906 | +0.23(+2.86%) |
Apr 08, 2013 | 7.864 | 7.985 | 7.831 | 7.981 | 741,934 | +0.05(+0.65%) |
Apr 05, 2013 | 7.849 | 7.943 | 7.757 | 7.929 | 1,214,431 | -0.05(-0.59%) |
Apr 04, 2013 | 7.815 | 8.041 | 7.815 | 7.976 | 909,605 | +0.13(+1.71%) |
Apr 03, 2013 | 8.048 | 8.061 | 7.753 | 7.842 | 753,211 | -0.20(-2.45%) |
Apr 02, 2013 | 8.282 | 8.287 | 7.989 | 8.039 | 606,685 | -0.19(-2.26%) |
Apr 01, 2013 | 8.387 | 8.419 | 8.182 | 8.224 | 581,643 | -0.22(-2.62%) |
Mar 28, 2013 | 8.320 | 8.479 | 8.320 | 8.445 | 583,911 | +0.05(+0.56%) |
Mar 27, 2013 | 8.280 | 8.403 | 8.193 | 8.399 | 789,777 | -0.01(-0.08%) |
Mar 26, 2013 | 8.445 | 8.459 | 8.327 | 8.405 | 676,985 | +0.02(+0.24%) |
Mar 25, 2013 | 8.504 | 8.521 | 8.298 | 8.385 | 1,035,030 | -0.11(-1.26%) |
Mar 22, 2013 | 8.566 | 8.575 | 8.448 | 8.492 | 614,460 | -0.00(-0.05%) |
Mar 21, 2013 | 8.738 | 8.741 | 8.486 | 8.497 | 442,557 | -0.24(-2.76%) |
Mar 20, 2013 | 8.691 | 8.771 | 8.660 | 8.738 | 551,788 | +0.12(+1.36%) |
Mar 19, 2013 | 8.699 | 8.733 | 8.456 | 8.621 | 620,529 | -0.09(-1.08%) |
Mar 18, 2013 | 8.556 | 8.768 | 8.489 | 8.715 | 671,826 | -0.08(-0.94%) |
Mar 15, 2013 | 8.782 | 8.853 | 8.730 | 8.797 | 729,125 | +0.01(+0.15%) |
Mar 14, 2013 | 8.715 | 8.800 | 8.659 | 8.784 | 465,431 | +0.13(+1.44%) |
Mar 13, 2013 | 8.777 | 8.777 | 8.617 | 8.659 | 356,132 | -0.10(-1.12%) |
Mar 12, 2013 | 8.690 | 8.855 | 8.690 | 8.757 | 509,111 | +0.05(+0.59%) |
Mar 11, 2013 | 8.652 | 8.742 | 8.570 | 8.706 | 388,512 | +0.05(+0.59%) |
Mar 08, 2013 | 8.596 | 8.672 | 8.559 | 8.655 | 641,189 | +0.17(+2.03%) |
Mar 07, 2013 | 8.487 | 8.529 | 8.460 | 8.483 | 521,279 | +0.05(+0.56%) |
Mar 06, 2013 | 8.317 | 8.494 | 8.317 | 8.436 | 721,180 | +0.22(+2.64%) |
Mar 05, 2013 | 8.239 | 8.351 | 8.195 | 8.219 | 935,050 | +0.10(+1.21%) |
Mar 04, 2013 | 8.011 | 8.121 | 7.962 | 8.121 | 705,380 | +0.00(+0.03%) |
Mar 01, 2013 | 8.054 | 8.163 | 7.947 | 8.119 | 734,316 | -0.06(-0.79%) |
Feb 28, 2013 | 8.201 | 8.275 | 8.172 | 8.183 | 570,333 | +0.00(+0.05%) |
Feb 27, 2013 | 7.886 | 8.241 | 7.886 | 8.179 | 890,332 | +0.28(+3.56%) |
Feb 26, 2013 | 7.869 | 7.927 | 7.748 | 7.898 | 1,435,142 | -0.26(-3.23%) |
Feb 22, 2013 | 8.114 | 8.165 | 8.020 | 8.161 | 628,832 | +0.19(+2.32%) |
Feb 21, 2013 | 8.092 | 8.092 | 7.862 | 7.976 | 901,331 | -0.18(-2.19%) |
Feb 20, 2013 | 8.641 | 8.641 | 8.143 | 8.154 | 1,145,463 | -0.55(-6.31%) |
Feb 19, 2013 | 8.753 | 8.824 | 8.666 | 8.704 | 997,020 | -0.03(-0.38%) |
Feb 15, 2013 | 8.842 | 8.855 | 8.675 | 8.737 | 894,259 | -0.12(-1.34%) |
Feb 14, 2013 | 8.800 | 8.891 | 8.771 | 8.855 | 650,087 | -0.00(-0.03%) |
Feb 13, 2013 | 8.820 | 8.931 | 8.818 | 8.858 | 715,618 | +0.04(+0.46%) |
Feb 12, 2013 | 8.739 | 8.844 | 8.717 | 8.818 | 803,461 | +0.04(+0.43%) |
Feb 11, 2013 | 8.797 | 8.804 | 8.739 | 8.780 | 563,319 | -0.05(-0.58%) |
Feb 08, 2013 | 8.757 | 8.844 | 8.728 | 8.831 | 696,642 | +0.12(+1.36%) |
Feb 07, 2013 | 8.775 | 8.793 | 8.588 | 8.713 | 878,343 | -0.09(-1.04%) |
Feb 06, 2013 | 8.648 | 8.822 | 8.648 | 8.804 | 591,400 | +0.15(+1.70%) |
Feb 04, 2013 | 8.742 | 8.773 | 8.643 | 8.657 | 957,484 | -0.18(-2.02%) |