Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.939 | 9.112 | 8.939 | 9.076 | 0 | +0.13(+1.41%) |
Apr 29, 2013 | 8.956 | 8.998 | 8.887 | 8.950 | 14,542 | +0.04(+0.44%) |
Apr 26, 2013 | 9.025 | 9.073 | 8.866 | 8.911 | 83,707 | -0.13(-1.40%) |
Apr 25, 2013 | 9.115 | 9.151 | 8.983 | 9.037 | 0 | -0.07(-0.73%) |
Apr 24, 2013 | 8.974 | 9.145 | 8.971 | 9.103 | 28,136 | +0.11(+1.17%) |
Apr 23, 2013 | 8.875 | 8.998 | 8.875 | 8.998 | 12,951 | +0.21(+2.39%) |
Apr 22, 2013 | 8.788 | 8.977 | 8.754 | 8.788 | 30,756 | -0.13(-1.42%) |
Apr 19, 2013 | 8.709 | 8.951 | 8.709 | 8.914 | 160,863 | +0.20(+2.24%) |
Apr 18, 2013 | 8.718 | 8.760 | 8.610 | 8.718 | 153,693 | +0.04(+0.48%) |
Apr 17, 2013 | 8.785 | 8.785 | 8.652 | 8.676 | 37,606 | -0.17(-1.87%) |
Apr 16, 2013 | 8.721 | 8.863 | 8.667 | 8.842 | 55,667 | +0.19(+2.19%) |
Apr 15, 2013 | 8.739 | 8.803 | 8.583 | 8.652 | 153,943 | -0.12(-1.37%) |
Apr 12, 2013 | 8.628 | 8.782 | 8.577 | 8.773 | 28,772 | +0.14(+1.67%) |
Apr 11, 2013 | 8.661 | 8.667 | 8.577 | 8.628 | 14,772 | -0.04(-0.49%) |
Apr 10, 2013 | 8.583 | 8.694 | 8.583 | 8.670 | 17,741 | +0.08(+0.91%) |
Apr 09, 2013 | 8.697 | 8.736 | 8.562 | 8.592 | 38,421 | -0.01(-0.07%) |
Apr 08, 2013 | 8.568 | 8.598 | 8.547 | 8.598 | 14,056 | +0.05(+0.63%) |
Apr 05, 2013 | 8.430 | 8.616 | 8.430 | 8.544 | 13,134 | -0.02(-0.21%) |
Apr 04, 2013 | 8.517 | 8.562 | 8.490 | 8.562 | 13,514 | +0.00(+0.04%) |
Apr 03, 2013 | 8.631 | 8.631 | 8.490 | 8.559 | 58,689 | -0.04(-0.42%) |
Apr 02, 2013 | 8.773 | 8.824 | 8.595 | 8.595 | 51,699 | -0.03(-0.38%) |
Apr 01, 2013 | 8.803 | 8.821 | 8.595 | 8.628 | 78,241 | -0.28(-3.14%) |
Mar 28, 2013 | 8.896 | 8.980 | 8.803 | 8.908 | 94,937 | +0.05(+0.51%) |
Mar 27, 2013 | 8.788 | 8.929 | 8.682 | 8.863 | 59,791 | +0.02(+0.24%) |
Mar 26, 2013 | 8.911 | 8.911 | 8.800 | 8.842 | 91,885 | -0.01(-0.10%) |
Mar 25, 2013 | 8.917 | 8.917 | 8.821 | 8.851 | 19,415 | +0.00(+0.03%) |
Mar 22, 2013 | 8.956 | 9.062 | 8.827 | 8.848 | 70,605 | -0.04(-0.41%) |
Mar 21, 2013 | 8.923 | 9.040 | 8.833 | 8.884 | 84,972 | -0.09(-1.00%) |
Mar 20, 2013 | 9.076 | 9.091 | 8.926 | 8.974 | 112,749 | -0.02(-0.27%) |
Mar 19, 2013 | 9.067 | 9.148 | 8.944 | 8.998 | 200,690 | -0.05(-0.50%) |
Mar 18, 2013 | 8.932 | 9.214 | 8.914 | 9.043 | 232,355 | +0.03(+0.33%) |
Mar 15, 2013 | 9.121 | 9.121 | 8.960 | 9.013 | 317,889 | -0.09(-0.99%) |
Mar 14, 2013 | 8.944 | 9.115 | 8.923 | 9.103 | 77,329 | +0.17(+1.85%) |
Mar 13, 2013 | 8.959 | 8.959 | 8.908 | 8.938 | 10,681 | +0.02(+0.20%) |
Mar 12, 2013 | 8.893 | 8.932 | 8.818 | 8.920 | 61,964 | +0.09(+0.99%) |
Mar 11, 2013 | 8.797 | 8.877 | 8.785 | 8.833 | 28,395 | +0.03(+0.37%) |
Mar 08, 2013 | 8.785 | 8.809 | 8.734 | 8.800 | 51,974 | +0.04(+0.44%) |
Mar 07, 2013 | 8.788 | 8.803 | 8.737 | 8.761 | 21,000 | -0.03(-0.31%) |
Mar 06, 2013 | 8.767 | 8.788 | 8.675 | 8.788 | 39,255 | +0.07(+0.85%) |
Mar 05, 2013 | 8.749 | 8.901 | 8.704 | 8.713 | 53,585 | +0.03(+0.34%) |
Mar 04, 2013 | 8.624 | 8.785 | 8.511 | 8.684 | 43,676 | +0.19(+2.24%) |
Mar 01, 2013 | 8.430 | 8.508 | 8.356 | 8.493 | 79,591 | -0.02(-0.21%) |
Feb 28, 2013 | 8.818 | 8.818 | 8.481 | 8.511 | 69,279 | -0.17(-1.92%) |
Feb 27, 2013 | 8.737 | 8.804 | 8.639 | 8.678 | 60,041 | -0.04(-0.51%) |
Feb 26, 2013 | 8.767 | 8.926 | 8.678 | 8.722 | 32,686 | +0.02(+0.27%) |
Feb 25, 2013 | 9.005 | 9.059 | 8.691 | 8.699 | 144,198 | -0.29(-3.18%) |
Feb 22, 2013 | 9.071 | 9.071 | 8.934 | 8.985 | 69,386 | -0.02(-0.26%) |
Feb 21, 2013 | 8.985 | 9.062 | 8.946 | 9.008 | 197,633 | +0.04(+0.47%) |
Feb 20, 2013 | 9.047 | 9.086 | 8.958 | 8.967 | 136,608 | -0.10(-1.12%) |
Feb 19, 2013 | 8.937 | 9.068 | 8.862 | 9.068 | 196,099 | +0.15(+1.67%) |
Feb 15, 2013 | 8.901 | 8.937 | 8.812 | 8.919 | 55,734 | +0.06(+0.67%) |
Feb 14, 2013 | 8.833 | 8.895 | 8.743 | 8.859 | 18,946 | +0.03(+0.34%) |
Feb 13, 2013 | 8.797 | 8.886 | 8.710 | 8.830 | 14,458 | +0.04(+0.47%) |
Feb 12, 2013 | 8.755 | 8.818 | 8.755 | 8.788 | 10,040 | +0.02(+0.24%) |
Feb 11, 2013 | 8.728 | 8.815 | 8.728 | 8.767 | 12,168 | +0.03(+0.38%) |
Feb 08, 2013 | 8.797 | 8.874 | 8.707 | 8.734 | 51,195 | +0.01(+0.07%) |
Feb 07, 2013 | 8.797 | 8.797 | 8.672 | 8.728 | 19,480 | -0.05(-0.54%) |
Feb 06, 2013 | 8.779 | 8.788 | 8.705 | 8.776 | 17,291 | +0.12(+1.38%) |
Feb 04, 2013 | 8.719 | 8.758 | 8.657 | 8.657 | 28,030 | -0.10(-1.16%) |