Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.460 | 8.466 | 8.368 | 8.411 | 293,832 | +0.02(+0.20%) |
Apr 29, 2013 | 8.389 | 8.428 | 8.389 | 8.395 | 108,133 | -0.01(-0.07%) |
Apr 26, 2013 | 8.362 | 8.411 | 8.383 | 8.400 | 105,222 | +0.02(+0.20%) |
Apr 25, 2013 | 8.340 | 8.411 | 8.340 | 8.384 | 197,336 | +0.01(+0.13%) |
Apr 24, 2013 | 8.406 | 8.406 | 8.340 | 8.373 | 104,343 | -0.03(-0.33%) |
Apr 23, 2013 | 8.340 | 8.411 | 8.340 | 8.400 | 241,467 | +0.06(+0.72%) |
Apr 22, 2013 | 8.329 | 8.351 | 8.324 | 8.340 | 96,353 | +0.02(+0.20%) |
Apr 19, 2013 | 8.307 | 8.351 | 8.307 | 8.324 | 102,040 | +0.02(+0.26%) |
Apr 18, 2013 | 8.313 | 8.329 | 8.280 | 8.302 | 74,894 | +0.02(+0.20%) |
Apr 17, 2013 | 8.286 | 8.335 | 8.286 | 8.286 | 96,300 | +0.00(+0.00%) |
Apr 16, 2013 | 8.302 | 8.313 | 8.280 | 8.286 | 154,991 | -0.02(-0.20%) |
Apr 15, 2013 | 8.318 | 8.324 | 8.275 | 8.302 | 111,182 | -0.01(-0.13%) |
Apr 12, 2013 | 8.269 | 8.324 | 8.258 | 8.313 | 159,658 | +0.05(+0.59%) |
Apr 11, 2013 | 8.286 | 8.286 | 8.264 | 8.264 | 85,978 | -0.01(-0.07%) |
Apr 10, 2013 | 8.275 | 8.302 | 8.242 | 8.269 | 186,221 | -0.01(-0.07%) |
Apr 09, 2013 | 8.253 | 8.285 | 8.231 | 8.275 | 193,747 | +0.03(+0.33%) |
Apr 08, 2013 | 8.237 | 8.253 | 8.226 | 8.247 | 137,540 | +0.02(+0.20%) |
Apr 05, 2013 | 8.199 | 8.253 | 8.198 | 8.231 | 203,920 | +0.08(+0.93%) |
Apr 04, 2013 | 8.161 | 8.177 | 8.123 | 8.155 | 185,582 | +0.01(+0.13%) |
Apr 03, 2013 | 8.188 | 8.199 | 8.084 | 8.144 | 588,915 | -0.06(-0.73%) |
Apr 02, 2013 | 8.237 | 8.242 | 8.182 | 8.204 | 282,917 | -0.01(-0.07%) |
Apr 01, 2013 | 8.231 | 8.280 | 8.209 | 8.209 | 244,149 | -0.01(-0.13%) |
Mar 28, 2013 | 8.285 | 8.302 | 8.220 | 8.220 | 358,362 | -0.04(-0.46%) |
Mar 27, 2013 | 8.220 | 8.274 | 8.220 | 8.258 | 198,534 | +0.03(+0.33%) |
Mar 26, 2013 | 8.269 | 8.269 | 8.188 | 8.231 | 224,482 | -0.03(-0.33%) |
Mar 25, 2013 | 8.302 | 8.324 | 8.232 | 8.258 | 208,230 | -0.08(-0.91%) |
Mar 22, 2013 | 8.383 | 8.383 | 8.302 | 8.334 | 119,119 | -0.02(-0.20%) |
Mar 21, 2013 | 8.340 | 8.400 | 8.302 | 8.351 | 158,765 | -0.03(-0.39%) |
Mar 20, 2013 | 8.340 | 8.394 | 8.318 | 8.383 | 88,722 | +0.07(+0.78%) |
Mar 19, 2013 | 8.356 | 8.367 | 8.253 | 8.318 | 305,410 | +0.02(+0.20%) |
Mar 18, 2013 | 8.117 | 8.313 | 8.068 | 8.302 | 228,799 | +0.21(+2.62%) |
Mar 15, 2013 | 8.144 | 8.166 | 8.046 | 8.090 | 406,421 | -0.11(-1.39%) |
Mar 14, 2013 | 8.394 | 8.394 | 8.193 | 8.204 | 323,328 | -0.17(-2.01%) |
Mar 13, 2013 | 8.416 | 8.443 | 8.351 | 8.372 | 230,304 | -0.06(-0.71%) |
Mar 12, 2013 | 8.492 | 8.551 | 8.394 | 8.432 | 279,948 | -0.09(-1.02%) |
Mar 11, 2013 | 8.692 | 8.692 | 8.513 | 8.519 | 161,377 | -0.15(-1.75%) |
Mar 08, 2013 | 8.611 | 8.670 | 8.556 | 8.670 | 157,490 | +0.09(+1.01%) |
Mar 07, 2013 | 8.692 | 8.692 | 8.540 | 8.583 | 110,027 | -0.09(-1.06%) |
Mar 06, 2013 | 8.648 | 8.675 | 8.583 | 8.675 | 128,792 | +0.04(+0.44%) |
Mar 05, 2013 | 8.594 | 8.638 | 8.573 | 8.638 | 107,694 | +0.03(+0.38%) |
Mar 04, 2013 | 8.583 | 8.605 | 8.546 | 8.605 | 94,902 | +0.03(+0.38%) |
Mar 01, 2013 | 8.605 | 8.648 | 8.536 | 8.573 | 138,986 | +0.02(+0.25%) |
Feb 28, 2013 | 8.529 | 8.573 | 8.508 | 8.551 | 124,318 | +0.01(+0.13%) |
Feb 27, 2013 | 8.529 | 8.573 | 8.465 | 8.540 | 108,628 | +0.03(+0.32%) |
Feb 26, 2013 | 8.508 | 8.529 | 8.432 | 8.513 | 118,087 | +0.01(+0.06%) |
Feb 25, 2013 | 8.519 | 8.546 | 8.486 | 8.508 | 106,299 | -0.03(-0.32%) |
Feb 22, 2013 | 8.605 | 8.605 | 8.470 | 8.535 | 106,852 | -0.03(-0.38%) |
Feb 21, 2013 | 8.529 | 8.594 | 8.529 | 8.567 | 96,099 | +0.06(+0.70%) |
Feb 20, 2013 | 8.551 | 8.562 | 8.465 | 8.508 | 119,536 | -0.03(-0.38%) |
Feb 19, 2013 | 8.513 | 8.540 | 8.470 | 8.540 | 205,575 | +0.05(+0.57%) |
Feb 15, 2013 | 8.567 | 8.573 | 8.441 | 8.492 | 180,697 | -0.08(-0.88%) |
Feb 14, 2013 | 8.583 | 8.621 | 8.470 | 8.567 | 176,812 | -0.02(-0.19%) |
Feb 13, 2013 | 8.681 | 8.686 | 8.567 | 8.583 | 124,872 | +0.00(+0.00%) |
Feb 12, 2013 | 8.610 | 8.648 | 8.578 | 8.583 | 119,291 | -0.03(-0.31%) |
Feb 11, 2013 | 8.605 | 8.610 | 8.578 | 8.610 | 92,112 | +0.04(+0.44%) |
Feb 08, 2013 | 8.600 | 8.621 | 8.557 | 8.573 | 109,866 | +0.01(+0.13%) |
Feb 07, 2013 | 8.610 | 8.610 | 8.557 | 8.562 | 129,520 | -0.03(-0.38%) |
Feb 06, 2013 | 8.546 | 8.594 | 8.535 | 8.594 | 108,810 | +0.09(+1.08%) |
Feb 04, 2013 | 8.503 | 8.503 | 8.465 | 8.503 | 130,474 | +0.03(+0.38%) |