Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.617 | 8.621 | 8.552 | 8.587 | 113,117 | -0.03(-0.35%) |
Apr 29, 2013 | 8.656 | 8.660 | 8.574 | 8.617 | 129,445 | -0.04(-0.45%) |
Apr 26, 2013 | 8.712 | 8.720 | 8.596 | 8.656 | 133,465 | -0.06(-0.64%) |
Apr 25, 2013 | 8.742 | 8.755 | 8.673 | 8.712 | 110,195 | -0.07(-0.79%) |
Apr 24, 2013 | 8.772 | 8.804 | 8.733 | 8.781 | 87,737 | +0.01(+0.15%) |
Apr 23, 2013 | 8.820 | 8.832 | 8.733 | 8.768 | 129,445 | -0.02(-0.20%) |
Apr 22, 2013 | 8.837 | 8.850 | 8.729 | 8.785 | 158,487 | -0.05(-0.54%) |
Apr 19, 2013 | 8.850 | 8.867 | 8.768 | 8.832 | 131,759 | -0.01(-0.15%) |
Apr 18, 2013 | 8.807 | 8.854 | 8.781 | 8.845 | 92,639 | +0.07(+0.79%) |
Apr 17, 2013 | 8.746 | 8.789 | 8.725 | 8.776 | 97,894 | +0.06(+0.74%) |
Apr 16, 2013 | 8.716 | 8.781 | 8.686 | 8.712 | 106,688 | -0.05(-0.59%) |
Apr 15, 2013 | 8.815 | 8.820 | 8.716 | 8.764 | 82,851 | -0.03(-0.29%) |
Apr 12, 2013 | 8.789 | 8.824 | 8.763 | 8.789 | 76,571 | -0.03(-0.29%) |
Apr 11, 2013 | 8.703 | 8.863 | 8.690 | 8.815 | 129,373 | +0.12(+1.34%) |
Apr 10, 2013 | 8.776 | 8.776 | 8.643 | 8.699 | 205,211 | -0.05(-0.54%) |
Apr 09, 2013 | 8.845 | 8.867 | 8.703 | 8.746 | 128,120 | -0.10(-1.12%) |
Apr 08, 2013 | 8.832 | 8.884 | 8.811 | 8.845 | 114,154 | +0.05(+0.54%) |
Apr 05, 2013 | 8.725 | 8.854 | 8.725 | 8.798 | 110,643 | +0.08(+0.89%) |
Apr 04, 2013 | 8.746 | 8.801 | 8.664 | 8.720 | 162,781 | +0.03(+0.40%) |
Apr 03, 2013 | 8.828 | 8.871 | 8.669 | 8.686 | 204,192 | -0.12(-1.42%) |
Apr 02, 2013 | 8.854 | 8.919 | 8.733 | 8.811 | 119,688 | +0.00(+0.00%) |
Apr 01, 2013 | 8.759 | 8.832 | 8.720 | 8.811 | 145,666 | +0.05(+0.59%) |
Mar 28, 2013 | 8.720 | 8.765 | 8.660 | 8.759 | 275,016 | +0.08(+0.89%) |
Mar 27, 2013 | 8.652 | 8.682 | 8.596 | 8.682 | 189,943 | +0.06(+0.70%) |
Mar 26, 2013 | 8.574 | 8.643 | 8.548 | 8.621 | 214,075 | +0.06(+0.70%) |
Mar 25, 2013 | 8.574 | 8.574 | 8.509 | 8.561 | 116,375 | -0.01(-0.15%) |
Mar 22, 2013 | 8.531 | 8.574 | 8.496 | 8.574 | 165,645 | +0.04(+0.50%) |
Mar 21, 2013 | 8.556 | 8.656 | 8.518 | 8.531 | 213,666 | -0.04(-0.50%) |
Mar 20, 2013 | 8.630 | 8.699 | 8.518 | 8.574 | 232,262 | -0.06(-0.65%) |
Mar 19, 2013 | 8.746 | 8.759 | 8.578 | 8.630 | 241,191 | -0.10(-1.14%) |
Mar 18, 2013 | 8.673 | 8.764 | 8.643 | 8.729 | 227,423 | +0.11(+1.30%) |
Mar 15, 2013 | 8.738 | 8.738 | 8.552 | 8.617 | 131,836 | -0.08(-0.94%) |
Mar 14, 2013 | 8.776 | 8.776 | 8.557 | 8.699 | 200,975 | -0.05(-0.54%) |
Mar 13, 2013 | 8.664 | 8.776 | 8.664 | 8.746 | 250,182 | +0.08(+0.94%) |
Mar 12, 2013 | 8.660 | 8.664 | 8.557 | 8.664 | 193,808 | +0.02(+0.20%) |
Mar 11, 2013 | 8.617 | 8.656 | 8.544 | 8.647 | 197,092 | +0.01(+0.10%) |
Mar 08, 2013 | 8.617 | 8.652 | 8.591 | 8.639 | 140,755 | +0.06(+0.70%) |
Mar 07, 2013 | 8.574 | 8.578 | 8.462 | 8.578 | 123,074 | +0.06(+0.66%) |
Mar 06, 2013 | 8.613 | 8.613 | 8.501 | 8.522 | 103,376 | -0.06(-0.70%) |
Mar 05, 2013 | 8.324 | 8.596 | 8.324 | 8.583 | 149,837 | +0.07(+0.86%) |
Mar 04, 2013 | 8.574 | 8.575 | 8.488 | 8.509 | 111,996 | +0.00(+0.00%) |
Mar 01, 2013 | 8.449 | 8.540 | 8.449 | 8.509 | 110,144 | +0.06(+0.66%) |
Feb 28, 2013 | 8.462 | 8.475 | 8.423 | 8.453 | 134,720 | -0.01(-0.10%) |
Feb 27, 2013 | 8.466 | 8.479 | 8.423 | 8.462 | 131,696 | +0.02(+0.26%) |
Feb 26, 2013 | 8.423 | 8.466 | 8.397 | 8.440 | 119,486 | -0.00(-0.05%) |
Feb 22, 2013 | 8.552 | 8.565 | 8.415 | 8.445 | 156,447 | -0.06(-0.66%) |
Feb 21, 2013 | 8.496 | 8.509 | 8.432 | 8.501 | 143,125 | +0.06(+0.66%) |
Feb 20, 2013 | 8.557 | 8.557 | 8.419 | 8.445 | 137,819 | -0.06(-0.76%) |
Feb 19, 2013 | 8.548 | 8.574 | 8.501 | 8.509 | 153,553 | +0.01(+0.15%) |
Feb 15, 2013 | 8.565 | 8.596 | 8.488 | 8.496 | 128,370 | -0.01(-0.15%) |
Feb 14, 2013 | 8.488 | 8.600 | 8.475 | 8.509 | 160,876 | +0.02(+0.25%) |
Feb 13, 2013 | 8.496 | 8.507 | 8.453 | 8.488 | 119,968 | -0.03(-0.35%) |
Feb 12, 2013 | 8.471 | 8.531 | 8.402 | 8.518 | 153,381 | +0.05(+0.61%) |
Feb 11, 2013 | 8.479 | 8.501 | 8.402 | 8.466 | 84,799 | +0.00(+0.00%) |
Feb 08, 2013 | 8.389 | 8.466 | 8.389 | 8.466 | 176,380 | +0.11(+1.29%) |
Feb 07, 2013 | 8.462 | 8.462 | 8.315 | 8.359 | 152,260 | -0.07(-0.87%) |
Feb 06, 2013 | 8.466 | 8.466 | 8.376 | 8.432 | 106,142 | -0.01(-0.10%) |
Feb 04, 2013 | 8.492 | 8.630 | 8.294 | 8.440 | 203,366 | +0.06(+0.67%) |