Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.949 | 7.963 | 7.896 | 7.910 | 319,263 | -0.05(-0.61%) |
Apr 29, 2013 | 7.970 | 7.987 | 7.945 | 7.959 | 146,563 | -0.01(-0.13%) |
Apr 26, 2013 | 8.033 | 8.082 | 7.931 | 7.970 | 278,151 | -0.11(-1.38%) |
Apr 25, 2013 | 8.029 | 8.113 | 7.963 | 8.082 | 465,497 | +0.10(+1.31%) |
Apr 24, 2013 | 7.963 | 8.043 | 7.963 | 7.977 | 477,941 | +0.02(+0.31%) |
Apr 23, 2013 | 7.816 | 7.973 | 7.806 | 7.952 | 741,908 | -0.08(-1.00%) |
Apr 22, 2013 | 8.068 | 8.151 | 8.012 | 8.033 | 645,747 | -0.03(-0.43%) |
Apr 19, 2013 | 8.036 | 8.078 | 7.963 | 8.068 | 1,025,259 | +0.25(+3.22%) |
Apr 18, 2013 | 7.649 | 7.823 | 7.628 | 7.816 | 550,614 | +0.17(+2.19%) |
Apr 17, 2013 | 7.718 | 7.718 | 7.582 | 7.649 | 509,723 | -0.10(-1.35%) |
Apr 16, 2013 | 7.725 | 7.760 | 7.666 | 7.753 | 437,405 | +0.20(+2.64%) |
Apr 15, 2013 | 7.883 | 7.883 | 7.554 | 7.554 | 1,326,174 | -0.43(-5.42%) |
Apr 12, 2013 | 7.977 | 8.008 | 7.872 | 7.987 | 419,083 | -0.08(-1.04%) |
Apr 11, 2013 | 8.260 | 8.267 | 8.047 | 8.071 | 647,757 | -0.14(-1.74%) |
Apr 10, 2013 | 8.117 | 8.232 | 8.103 | 8.214 | 534,416 | +0.12(+1.51%) |
Apr 09, 2013 | 7.970 | 8.127 | 7.970 | 8.092 | 452,798 | +0.18(+2.30%) |
Apr 08, 2013 | 7.823 | 7.931 | 7.813 | 7.910 | 320,886 | +0.03(+0.44%) |
Apr 05, 2013 | 7.858 | 7.907 | 7.788 | 7.876 | 552,572 | -0.12(-1.49%) |
Apr 04, 2013 | 7.966 | 8.033 | 7.938 | 7.994 | 342,704 | -0.01(-0.13%) |
Apr 03, 2013 | 8.169 | 8.190 | 7.893 | 8.005 | 1,008,231 | -0.19(-2.34%) |
Apr 02, 2013 | 8.207 | 8.270 | 8.172 | 8.197 | 126,989 | -0.02(-0.30%) |
Apr 01, 2013 | 8.246 | 8.270 | 8.172 | 8.221 | 533,426 | -0.02(-0.30%) |
Mar 28, 2013 | 8.211 | 8.309 | 8.193 | 8.246 | 477,305 | -0.17(-1.99%) |
Mar 27, 2013 | 8.438 | 8.438 | 8.344 | 8.413 | 429,717 | -0.07(-0.82%) |
Mar 26, 2013 | 8.490 | 8.522 | 8.420 | 8.483 | 323,011 | -0.06(-0.69%) |
Mar 25, 2013 | 8.637 | 8.654 | 8.455 | 8.543 | 784,084 | -0.02(-0.29%) |
Mar 22, 2013 | 8.616 | 8.619 | 8.557 | 8.567 | 285,582 | -0.02(-0.20%) |
Mar 21, 2013 | 8.553 | 8.661 | 8.487 | 8.585 | 710,191 | +0.03(+0.37%) |
Mar 20, 2013 | 8.382 | 8.553 | 8.347 | 8.553 | 1,256,382 | +0.40(+4.93%) |
Mar 19, 2013 | 8.169 | 8.211 | 8.103 | 8.151 | 490,336 | -0.02(-0.21%) |
Mar 18, 2013 | 8.134 | 8.242 | 8.130 | 8.169 | 665,518 | -0.12(-1.47%) |
Mar 15, 2013 | 8.225 | 8.305 | 8.176 | 8.291 | 374,332 | +0.03(+0.34%) |
Mar 14, 2013 | 8.246 | 8.298 | 8.221 | 8.263 | 365,814 | +0.07(+0.81%) |
Mar 13, 2013 | 8.267 | 8.267 | 8.151 | 8.197 | 761,899 | -0.12(-1.47%) |
Mar 12, 2013 | 8.427 | 8.483 | 8.312 | 8.319 | 755,377 | -0.18(-2.10%) |
Mar 11, 2013 | 8.658 | 8.689 | 8.469 | 8.497 | 610,534 | -0.17(-2.01%) |
Mar 08, 2013 | 8.763 | 8.763 | 8.654 | 8.672 | 481,030 | -0.06(-0.72%) |
Mar 07, 2013 | 8.686 | 8.791 | 8.637 | 8.735 | 369,070 | +0.03(+0.32%) |
Mar 06, 2013 | 8.787 | 8.787 | 8.616 | 8.707 | 385,244 | +0.07(+0.85%) |
Mar 05, 2013 | 8.658 | 8.696 | 8.578 | 8.633 | 1,026,711 | +0.16(+1.85%) |
Mar 04, 2013 | 8.567 | 8.612 | 8.347 | 8.476 | 2,121,200 | -0.40(-4.52%) |
Mar 01, 2013 | 8.864 | 8.969 | 8.836 | 8.878 | 626,548 | -0.18(-1.97%) |
Feb 28, 2013 | 9.143 | 9.185 | 9.049 | 9.056 | 1,408,408 | +0.10(+1.09%) |
Feb 27, 2013 | 8.696 | 8.983 | 8.693 | 8.958 | 782,337 | +0.30(+3.43%) |
Feb 26, 2013 | 8.766 | 8.819 | 8.591 | 8.661 | 870,639 | -0.16(-1.86%) |
Feb 22, 2013 | 8.801 | 8.885 | 8.749 | 8.825 | 1,051,897 | +0.03(+0.40%) |
Feb 21, 2013 | 8.965 | 8.965 | 8.743 | 8.791 | 2,033,282 | -0.28(-3.12%) |
Feb 20, 2013 | 9.266 | 9.290 | 9.049 | 9.073 | 1,001,640 | -0.13(-1.40%) |
Feb 19, 2013 | 9.266 | 9.339 | 9.171 | 9.203 | 1,261,464 | -0.15(-1.57%) |
Feb 15, 2013 | 9.552 | 9.744 | 9.311 | 9.349 | 1,097,389 | -0.20(-2.12%) |
Feb 14, 2013 | 9.461 | 9.552 | 9.420 | 9.552 | 570,116 | +0.09(+0.92%) |
Feb 13, 2013 | 9.360 | 9.496 | 9.325 | 9.465 | 562,196 | +0.17(+1.88%) |
Feb 12, 2013 | 9.367 | 9.367 | 9.150 | 9.290 | 1,013,102 | -0.07(-0.78%) |
Feb 11, 2013 | 9.426 | 9.426 | 9.325 | 9.363 | 477,989 | -0.00(-0.04%) |
Feb 08, 2013 | 9.465 | 9.493 | 9.335 | 9.367 | 682,331 | -0.02(-0.26%) |
Feb 07, 2013 | 9.576 | 9.587 | 9.353 | 9.391 | 985,013 | -0.19(-2.00%) |
Feb 06, 2013 | 9.601 | 9.685 | 9.566 | 9.583 | 866,747 | +0.14(+1.52%) |
Feb 04, 2013 | 9.604 | 9.604 | 9.423 | 9.440 | 836,434 | -0.15(-1.53%) |