Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.609 | 9.713 | 9.488 | 9.528 | 637,059 | -0.06(-0.67%) |
Apr 29, 2013 | 9.569 | 9.617 | 9.452 | 9.593 | 656,907 | +0.06(+0.68%) |
Apr 26, 2013 | 9.231 | 9.569 | 9.038 | 9.528 | 1,283,273 | +0.27(+2.96%) |
Apr 25, 2013 | 9.154 | 9.351 | 9.110 | 9.255 | 671,262 | +0.10(+1.10%) |
Apr 24, 2013 | 9.211 | 9.235 | 9.106 | 9.154 | 404,644 | -0.07(-0.74%) |
Apr 23, 2013 | 9.142 | 9.251 | 9.082 | 9.223 | 478,966 | +0.09(+1.01%) |
Apr 22, 2013 | 9.162 | 9.187 | 9.050 | 9.130 | 432,117 | +0.04(+0.49%) |
Apr 19, 2013 | 9.090 | 9.102 | 9.010 | 9.086 | 353,693 | +0.08(+0.89%) |
Apr 18, 2013 | 9.046 | 9.046 | 8.949 | 9.006 | 402,071 | +0.00(+0.00%) |
Apr 17, 2013 | 8.997 | 9.022 | 8.949 | 9.006 | 854,874 | -0.03(-0.36%) |
Apr 16, 2013 | 8.993 | 9.086 | 8.897 | 9.038 | 517,072 | +0.18(+2.04%) |
Apr 15, 2013 | 9.299 | 9.299 | 8.833 | 8.857 | 969,510 | -0.40(-4.30%) |
Apr 12, 2013 | 9.162 | 9.267 | 9.132 | 9.255 | 447,937 | +0.05(+0.52%) |
Apr 11, 2013 | 9.223 | 9.279 | 9.098 | 9.207 | 646,014 | +0.05(+0.53%) |
Apr 10, 2013 | 8.861 | 9.239 | 8.808 | 9.158 | 771,694 | +0.41(+4.64%) |
Apr 09, 2013 | 8.748 | 8.889 | 8.696 | 8.752 | 531,796 | +0.12(+1.35%) |
Apr 08, 2013 | 8.374 | 8.678 | 8.261 | 8.635 | 775,794 | +0.25(+3.02%) |
Apr 05, 2013 | 8.519 | 8.547 | 8.241 | 8.382 | 606,177 | -0.16(-1.88%) |
Apr 04, 2013 | 8.450 | 8.582 | 8.430 | 8.543 | 285,734 | +0.08(+0.90%) |
Apr 03, 2013 | 8.857 | 8.886 | 8.414 | 8.467 | 795,995 | -0.33(-3.79%) |
Apr 02, 2013 | 8.800 | 8.945 | 8.760 | 8.800 | 668,465 | -0.00(-0.05%) |
Apr 01, 2013 | 8.869 | 8.929 | 8.748 | 8.804 | 454,106 | -0.00(-0.05%) |
Mar 28, 2013 | 8.748 | 8.865 | 8.684 | 8.808 | 561,355 | +0.10(+1.15%) |
Mar 27, 2013 | 8.712 | 8.752 | 8.635 | 8.708 | 421,879 | -0.04(-0.46%) |
Mar 26, 2013 | 8.607 | 8.748 | 8.539 | 8.748 | 410,395 | +0.15(+1.73%) |
Mar 25, 2013 | 8.821 | 8.945 | 8.563 | 8.599 | 680,225 | -0.12(-1.38%) |
Mar 22, 2013 | 8.523 | 8.796 | 8.471 | 8.720 | 549,563 | +0.19(+2.26%) |
Mar 21, 2013 | 8.732 | 8.736 | 8.487 | 8.527 | 466,945 | -0.24(-2.71%) |
Mar 20, 2013 | 8.748 | 8.804 | 8.704 | 8.764 | 363,141 | +0.07(+0.83%) |
Mar 19, 2013 | 8.800 | 8.849 | 8.551 | 8.692 | 865,182 | -0.02(-0.23%) |
Mar 18, 2013 | 8.796 | 8.838 | 8.648 | 8.712 | 748,634 | -0.15(-1.72%) |
Mar 15, 2013 | 8.704 | 8.865 | 8.652 | 8.865 | 1,061,616 | +0.10(+1.19%) |
Mar 14, 2013 | 9.058 | 9.062 | 8.684 | 8.760 | 1,503,783 | -0.25(-2.81%) |
Mar 13, 2013 | 8.788 | 9.030 | 8.688 | 9.014 | 730,445 | +0.26(+2.99%) |
Mar 12, 2013 | 8.973 | 8.973 | 8.668 | 8.752 | 1,190,734 | -0.27(-3.03%) |
Mar 11, 2013 | 9.162 | 9.162 | 8.957 | 9.026 | 491,830 | +0.04(+0.40%) |
Mar 08, 2013 | 9.166 | 9.172 | 8.938 | 8.989 | 768,141 | -0.10(-1.11%) |
Mar 07, 2013 | 9.231 | 9.279 | 9.066 | 9.090 | 616,154 | -0.14(-1.57%) |
Mar 06, 2013 | 9.251 | 9.351 | 9.130 | 9.235 | 1,020,183 | -0.01(-0.09%) |
Mar 05, 2013 | 9.203 | 9.291 | 9.162 | 9.243 | 1,176,983 | +0.12(+1.37%) |
Mar 04, 2013 | 9.154 | 9.211 | 9.050 | 9.118 | 964,829 | -0.07(-0.79%) |
Mar 01, 2013 | 9.211 | 9.319 | 9.126 | 9.191 | 970,602 | -0.07(-0.78%) |
Feb 28, 2013 | 8.981 | 9.303 | 8.926 | 9.263 | 1,269,330 | +0.38(+4.30%) |
Feb 27, 2013 | 8.833 | 8.921 | 8.816 | 8.881 | 710,455 | +0.03(+0.32%) |
Feb 26, 2013 | 8.949 | 8.981 | 8.780 | 8.853 | 1,062,257 | -0.15(-1.65%) |
Feb 22, 2013 | 9.010 | 9.090 | 8.808 | 9.002 | 1,024,556 | +0.09(+1.04%) |
Feb 21, 2013 | 8.841 | 8.909 | 8.668 | 8.909 | 1,782,067 | +0.07(+0.77%) |
Feb 20, 2013 | 9.106 | 9.126 | 8.788 | 8.841 | 2,002,679 | -0.17(-1.88%) |
Feb 19, 2013 | 8.504 | 9.077 | 8.504 | 9.010 | 2,383,970 | +0.55(+6.54%) |
Feb 15, 2013 | 8.346 | 8.468 | 8.267 | 8.456 | 1,094,545 | +0.17(+2.05%) |
Feb 14, 2013 | 8.113 | 8.369 | 8.089 | 8.286 | 1,231,159 | +0.19(+2.34%) |
Feb 13, 2013 | 8.294 | 8.318 | 8.065 | 8.097 | 1,529,705 | -0.17(-2.06%) |
Feb 12, 2013 | 8.429 | 8.476 | 8.140 | 8.267 | 2,718,909 | -0.21(-2.43%) |
Feb 11, 2013 | 8.120 | 8.670 | 8.120 | 8.472 | 1,183,700 | +0.36(+4.38%) |
Feb 08, 2013 | 8.144 | 8.192 | 8.085 | 8.117 | 351,152 | +0.02(+0.20%) |
Feb 07, 2013 | 8.057 | 8.219 | 8.026 | 8.101 | 728,143 | +0.06(+0.69%) |
Feb 06, 2013 | 7.962 | 8.069 | 7.962 | 8.045 | 320,648 | +0.09(+1.14%) |
Feb 04, 2013 | 8.022 | 8.041 | 7.903 | 7.954 | 600,117 | -0.10(-1.28%) |