Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.906 | 8.958 | 8.866 | 8.935 | 50,134 | +0.06(+0.71%) |
Apr 29, 2013 | 8.872 | 8.900 | 8.860 | 8.872 | 18,701 | -0.01(-0.06%) |
Apr 26, 2013 | 8.900 | 8.877 | 8.866 | 8.877 | 11,548 | +0.01(+0.06%) |
Apr 25, 2013 | 8.866 | 8.906 | 8.849 | 8.872 | 18,032 | +0.01(+0.06%) |
Apr 24, 2013 | 8.877 | 8.898 | 8.866 | 8.866 | 26,289 | -0.01(-0.13%) |
Apr 23, 2013 | 8.814 | 8.877 | 8.786 | 8.877 | 92,999 | +0.10(+1.11%) |
Apr 22, 2013 | 8.763 | 8.797 | 8.763 | 8.780 | 13,198 | -0.01(-0.07%) |
Apr 19, 2013 | 8.809 | 8.809 | 8.757 | 8.786 | 15,406 | +0.00(+0.04%) |
Apr 18, 2013 | 8.674 | 8.783 | 8.669 | 8.783 | 82,513 | +0.11(+1.25%) |
Apr 17, 2013 | 8.663 | 8.691 | 8.646 | 8.674 | 18,233 | -0.03(-0.33%) |
Apr 16, 2013 | 8.674 | 8.737 | 8.652 | 8.703 | 18,597 | +0.01(+0.07%) |
Apr 15, 2013 | 8.663 | 8.703 | 8.657 | 8.697 | 19,705 | -0.00(-0.05%) |
Apr 12, 2013 | 8.703 | 8.720 | 8.680 | 8.702 | 22,371 | +0.02(+0.27%) |
Apr 11, 2013 | 8.726 | 8.726 | 8.663 | 8.678 | 15,194 | -0.01(-0.16%) |
Apr 10, 2013 | 8.720 | 8.720 | 8.669 | 8.691 | 21,625 | -0.02(-0.20%) |
Apr 09, 2013 | 8.714 | 8.731 | 8.680 | 8.709 | 17,109 | +0.02(+0.20%) |
Apr 08, 2013 | 8.714 | 8.714 | 8.686 | 8.691 | 12,266 | +0.01(+0.07%) |
Apr 05, 2013 | 8.612 | 8.737 | 8.612 | 8.685 | 41,236 | +0.05(+0.63%) |
Apr 04, 2013 | 8.595 | 8.640 | 8.595 | 8.631 | 21,986 | +0.03(+0.29%) |
Apr 03, 2013 | 8.623 | 8.657 | 8.555 | 8.606 | 22,176 | -0.05(-0.53%) |
Apr 02, 2013 | 8.646 | 8.652 | 8.600 | 8.652 | 39,952 | +0.03(+0.33%) |
Apr 01, 2013 | 8.629 | 8.657 | 8.617 | 8.623 | 42,936 | +0.01(+0.07%) |
Mar 28, 2013 | 8.629 | 8.629 | 8.572 | 8.617 | 58,756 | +0.01(+0.07%) |
Mar 27, 2013 | 8.583 | 8.629 | 8.583 | 8.612 | 43,630 | +0.03(+0.33%) |
Mar 26, 2013 | 8.691 | 8.691 | 8.555 | 8.583 | 159,800 | -0.09(-1.05%) |
Mar 25, 2013 | 8.674 | 8.691 | 8.640 | 8.674 | 27,578 | +0.01(+0.13%) |
Mar 22, 2013 | 8.663 | 8.727 | 8.600 | 8.663 | 59,060 | +0.01(+0.13%) |
Mar 21, 2013 | 8.771 | 8.771 | 8.652 | 8.652 | 19,081 | -0.10(-1.11%) |
Mar 20, 2013 | 8.709 | 8.752 | 8.680 | 8.748 | 48,809 | +0.11(+1.22%) |
Mar 19, 2013 | 8.694 | 8.711 | 8.586 | 8.643 | 41,635 | +0.00(+0.00%) |
Mar 18, 2013 | 8.416 | 8.660 | 8.416 | 8.643 | 49,685 | +0.17(+2.01%) |
Mar 15, 2013 | 8.541 | 8.558 | 8.439 | 8.473 | 50,410 | -0.05(-0.54%) |
Mar 14, 2013 | 8.677 | 8.677 | 8.512 | 8.518 | 72,422 | -0.20(-2.33%) |
Mar 13, 2013 | 8.705 | 8.722 | 8.677 | 8.722 | 31,068 | +0.01(+0.07%) |
Mar 12, 2013 | 8.892 | 8.892 | 8.597 | 8.716 | 160,836 | -0.24(-2.66%) |
Mar 11, 2013 | 9.040 | 9.040 | 8.892 | 8.955 | 29,253 | -0.11(-1.19%) |
Mar 08, 2013 | 9.102 | 9.136 | 9.062 | 9.062 | 37,753 | -0.05(-0.60%) |
Mar 07, 2013 | 9.147 | 9.147 | 9.096 | 9.117 | 23,256 | +0.01(+0.10%) |
Mar 06, 2013 | 9.142 | 9.148 | 9.057 | 9.108 | 19,520 | -0.03(-0.37%) |
Mar 05, 2013 | 9.074 | 9.142 | 9.062 | 9.142 | 16,014 | +0.05(+0.50%) |
Mar 04, 2013 | 9.057 | 9.096 | 9.028 | 9.096 | 29,446 | +0.02(+0.19%) |
Mar 01, 2013 | 9.102 | 9.102 | 8.807 | 9.079 | 52,057 | +0.01(+0.06%) |
Feb 28, 2013 | 9.079 | 9.130 | 9.051 | 9.074 | 17,356 | -0.03(-0.37%) |
Feb 27, 2013 | 9.164 | 9.210 | 9.068 | 9.108 | 39,214 | -0.09(-0.93%) |
Feb 26, 2013 | 9.198 | 9.210 | 9.142 | 9.193 | 22,549 | +0.01(+0.12%) |
Feb 25, 2013 | 9.153 | 9.204 | 9.153 | 9.181 | 13,380 | +0.01(+0.12%) |
Feb 22, 2013 | 9.272 | 9.306 | 9.170 | 9.170 | 33,873 | -0.15(-1.64%) |
Feb 21, 2013 | 9.255 | 9.335 | 9.255 | 9.323 | 33,872 | +0.04(+0.48%) |
Feb 20, 2013 | 9.323 | 9.329 | 9.255 | 9.278 | 12,288 | -0.00(-0.03%) |
Feb 19, 2013 | 9.326 | 9.371 | 9.252 | 9.280 | 29,654 | -0.09(-0.96%) |
Feb 15, 2013 | 9.382 | 9.382 | 9.326 | 9.371 | 19,916 | +0.05(+0.48%) |
Feb 14, 2013 | 9.382 | 9.388 | 9.326 | 9.326 | 18,464 | -0.07(-0.71%) |
Feb 13, 2013 | 9.359 | 9.393 | 9.331 | 9.392 | 21,105 | +0.03(+0.35%) |
Feb 12, 2013 | 9.354 | 9.359 | 9.331 | 9.359 | 9,728 | +0.01(+0.12%) |
Feb 11, 2013 | 9.399 | 9.399 | 9.292 | 9.348 | 17,856 | -0.03(-0.30%) |
Feb 08, 2013 | 9.388 | 9.405 | 9.326 | 9.376 | 22,189 | +0.00(+0.00%) |
Feb 07, 2013 | 9.326 | 9.376 | 9.315 | 9.376 | 14,646 | +0.07(+0.79%) |
Feb 06, 2013 | 9.297 | 9.314 | 9.286 | 9.303 | 4,106 | +0.05(+0.49%) |
Feb 04, 2013 | 9.286 | 9.286 | 9.218 | 9.258 | 28,455 | -0.04(-0.42%) |