Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.648 | 9.782 | 9.561 | 9.599 | 273,779 | -0.10(-1.00%) |
Apr 29, 2013 | 9.706 | 9.852 | 9.570 | 9.697 | 468,091 | +0.09(+0.91%) |
Apr 26, 2013 | 9.609 | 9.697 | 9.522 | 9.609 | 161,657 | +0.09(+0.92%) |
Apr 25, 2013 | 9.765 | 9.804 | 9.522 | 9.522 | 494,789 | -0.18(-1.90%) |
Apr 24, 2013 | 9.677 | 9.823 | 9.609 | 9.706 | 356,126 | +0.30(+3.21%) |
Apr 23, 2013 | 9.356 | 9.638 | 9.249 | 9.405 | 786,139 | +0.04(+0.42%) |
Apr 22, 2013 | 9.162 | 9.386 | 8.899 | 9.366 | 283,227 | +0.29(+3.22%) |
Apr 19, 2013 | 9.103 | 9.181 | 8.841 | 9.074 | 223,500 | -0.04(-0.43%) |
Apr 18, 2013 | 8.656 | 9.172 | 8.549 | 9.113 | 924,868 | +0.51(+5.88%) |
Apr 17, 2013 | 8.656 | 8.812 | 8.491 | 8.607 | 501,928 | -0.10(-1.12%) |
Apr 16, 2013 | 8.403 | 8.714 | 8.306 | 8.705 | 274,013 | +0.42(+5.05%) |
Apr 15, 2013 | 8.559 | 8.559 | 8.024 | 8.286 | 449,294 | -0.26(-3.07%) |
Apr 12, 2013 | 8.569 | 8.637 | 8.510 | 8.549 | 176,052 | -0.04(-0.45%) |
Apr 11, 2013 | 8.588 | 8.676 | 8.393 | 8.588 | 228,436 | +0.03(+0.34%) |
Apr 10, 2013 | 8.442 | 8.744 | 8.374 | 8.559 | 228,627 | +0.16(+1.85%) |
Apr 09, 2013 | 8.471 | 8.510 | 8.286 | 8.403 | 133,602 | -0.02(-0.23%) |
Apr 08, 2013 | 8.277 | 8.442 | 8.189 | 8.423 | 188,924 | +0.17(+2.00%) |
Apr 05, 2013 | 8.257 | 8.355 | 8.199 | 8.257 | 183,968 | -0.09(-1.05%) |
Apr 04, 2013 | 8.306 | 8.374 | 8.160 | 8.345 | 149,260 | +0.03(+0.35%) |
Apr 03, 2013 | 8.471 | 8.598 | 8.248 | 8.316 | 292,207 | -0.10(-1.16%) |
Apr 02, 2013 | 8.578 | 8.617 | 8.374 | 8.413 | 151,338 | -0.16(-1.82%) |
Apr 01, 2013 | 8.646 | 8.666 | 8.318 | 8.569 | 169,086 | -0.05(-0.56%) |
Mar 28, 2013 | 8.705 | 8.705 | 8.588 | 8.617 | 97,088 | -0.06(-0.67%) |
Mar 27, 2013 | 8.588 | 8.705 | 8.462 | 8.676 | 127,614 | +0.02(+0.22%) |
Mar 26, 2013 | 8.646 | 8.666 | 8.549 | 8.656 | 178,099 | +0.03(+0.34%) |
Mar 25, 2013 | 8.598 | 8.753 | 8.510 | 8.627 | 235,334 | +0.03(+0.34%) |
Mar 22, 2013 | 8.627 | 8.627 | 8.442 | 8.598 | 155,068 | +0.04(+0.45%) |
Mar 21, 2013 | 8.530 | 8.714 | 8.530 | 8.559 | 245,300 | -0.06(-0.68%) |
Mar 20, 2013 | 8.676 | 8.676 | 8.530 | 8.617 | 252,987 | +0.03(+0.34%) |
Mar 19, 2013 | 8.607 | 8.705 | 8.379 | 8.588 | 238,437 | +0.02(+0.23%) |
Mar 18, 2013 | 8.500 | 8.705 | 8.462 | 8.569 | 251,268 | -0.05(-0.56%) |
Mar 15, 2013 | 8.607 | 8.656 | 8.463 | 8.617 | 432,181 | +0.06(+0.68%) |
Mar 14, 2013 | 7.975 | 8.656 | 7.791 | 8.559 | 535,127 | +0.76(+9.73%) |
Mar 13, 2013 | 7.985 | 7.985 | 7.742 | 7.800 | 144,276 | -0.16(-1.96%) |
Mar 12, 2013 | 8.014 | 8.014 | 7.897 | 7.956 | 75,316 | -0.02(-0.24%) |
Mar 11, 2013 | 7.936 | 8.024 | 7.927 | 7.975 | 163,752 | -0.01(-0.12%) |
Mar 08, 2013 | 7.917 | 8.024 | 7.703 | 7.985 | 246,838 | +0.08(+0.98%) |
Mar 07, 2013 | 7.625 | 7.907 | 7.558 | 7.907 | 169,038 | +0.30(+3.96%) |
Mar 06, 2013 | 7.538 | 7.664 | 7.445 | 7.606 | 140,849 | +0.04(+0.51%) |
Mar 05, 2013 | 7.557 | 7.742 | 7.538 | 7.567 | 218,980 | +0.04(+0.52%) |
Mar 04, 2013 | 7.547 | 7.576 | 7.450 | 7.528 | 623,654 | -0.02(-0.26%) |
Mar 01, 2013 | 7.538 | 7.703 | 7.518 | 7.547 | 163,464 | -0.05(-0.64%) |
Feb 28, 2013 | 7.771 | 7.800 | 7.538 | 7.596 | 147,136 | -0.21(-2.74%) |
Feb 27, 2013 | 7.693 | 7.839 | 7.693 | 7.810 | 89,664 | +0.14(+1.77%) |
Feb 26, 2013 | 7.596 | 7.683 | 7.450 | 7.674 | 157,869 | -0.17(-2.11%) |
Feb 22, 2013 | 7.859 | 7.927 | 7.761 | 7.839 | 186,608 | +0.04(+0.50%) |
Feb 21, 2013 | 7.635 | 7.819 | 7.547 | 7.800 | 171,913 | +0.23(+3.08%) |
Feb 20, 2013 | 7.859 | 8.004 | 7.542 | 7.567 | 322,759 | -0.27(-3.47%) |
Feb 19, 2013 | 7.849 | 7.917 | 7.693 | 7.839 | 131,676 | +0.03(+0.37%) |
Feb 15, 2013 | 7.810 | 7.966 | 7.781 | 7.810 | 118,984 | -0.03(-0.37%) |
Feb 14, 2013 | 7.781 | 7.985 | 7.781 | 7.839 | 153,802 | +0.07(+0.88%) |
Feb 13, 2013 | 7.790 | 8.209 | 7.742 | 7.771 | 284,626 | -0.06(-0.75%) |
Feb 12, 2013 | 7.761 | 7.927 | 7.761 | 7.829 | 141,211 | +0.06(+0.75%) |
Feb 11, 2013 | 7.985 | 8.024 | 7.732 | 7.771 | 243,483 | -0.18(-2.20%) |
Feb 08, 2013 | 7.752 | 8.034 | 7.683 | 7.946 | 114,949 | +0.22(+2.90%) |
Feb 07, 2013 | 7.771 | 7.878 | 7.713 | 7.722 | 118,670 | -0.07(-0.87%) |
Feb 06, 2013 | 7.722 | 7.868 | 7.615 | 7.790 | 199,966 | +0.28(+3.76%) |
Feb 04, 2013 | 7.586 | 7.586 | 7.367 | 7.508 | 165,510 | -0.08(-1.03%) |