Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.574 | 8.621 | 8.574 | 8.598 | 23,519 | +0.02(+0.28%) |
Apr 29, 2013 | 8.627 | 8.627 | 8.574 | 8.574 | 21,272 | -0.01(-0.14%) |
Apr 26, 2013 | 8.609 | 8.603 | 8.586 | 8.586 | 22,520 | -0.01(-0.14%) |
Apr 25, 2013 | 8.562 | 8.609 | 8.562 | 8.597 | 24,301 | -0.01(-0.07%) |
Apr 24, 2013 | 8.538 | 8.603 | 8.532 | 8.603 | 35,504 | +0.03(+0.37%) |
Apr 23, 2013 | 8.597 | 8.615 | 8.514 | 8.572 | 42,299 | +0.03(+0.33%) |
Apr 22, 2013 | 8.544 | 8.591 | 8.526 | 8.544 | 36,565 | +0.00(+0.00%) |
Apr 19, 2013 | 8.550 | 8.586 | 8.544 | 8.544 | 39,446 | -0.02(-0.28%) |
Apr 18, 2013 | 8.568 | 8.592 | 8.568 | 8.568 | 36,268 | -0.01(-0.14%) |
Apr 17, 2013 | 8.479 | 8.627 | 8.479 | 8.580 | 23,973 | +0.06(+0.68%) |
Apr 16, 2013 | 8.528 | 8.551 | 8.498 | 8.522 | 34,404 | +0.02(+0.21%) |
Apr 15, 2013 | 8.534 | 8.545 | 8.462 | 8.504 | 18,713 | -0.06(-0.73%) |
Apr 12, 2013 | 8.492 | 8.587 | 8.492 | 8.566 | 33,784 | +0.01(+0.17%) |
Apr 11, 2013 | 8.492 | 8.569 | 8.486 | 8.551 | 43,683 | +0.02(+0.21%) |
Apr 10, 2013 | 8.480 | 8.534 | 8.462 | 8.533 | 41,450 | +0.01(+0.13%) |
Apr 09, 2013 | 8.457 | 8.522 | 8.457 | 8.522 | 39,225 | -0.01(-0.06%) |
Apr 08, 2013 | 8.427 | 8.551 | 8.427 | 8.527 | 54,585 | +0.05(+0.62%) |
Apr 05, 2013 | 8.332 | 8.474 | 8.332 | 8.474 | 57,131 | +0.07(+0.77%) |
Apr 04, 2013 | 8.421 | 8.445 | 8.362 | 8.409 | 43,232 | -0.04(-0.42%) |
Apr 03, 2013 | 8.409 | 8.457 | 8.409 | 8.445 | 26,023 | -0.02(-0.28%) |
Apr 02, 2013 | 8.445 | 8.468 | 8.409 | 8.468 | 34,299 | +0.06(+0.74%) |
Apr 01, 2013 | 8.415 | 8.443 | 8.380 | 8.406 | 27,776 | -0.05(-0.59%) |
Mar 28, 2013 | 8.451 | 8.479 | 8.451 | 8.457 | 34,004 | -0.03(-0.35%) |
Mar 27, 2013 | 8.510 | 8.557 | 8.486 | 8.486 | 34,495 | -0.08(-0.90%) |
Mar 26, 2013 | 8.486 | 8.575 | 8.486 | 8.563 | 34,409 | +0.03(+0.35%) |
Mar 25, 2013 | 8.539 | 8.551 | 8.486 | 8.534 | 56,010 | -0.03(-0.35%) |
Mar 22, 2013 | 8.616 | 8.628 | 8.551 | 8.563 | 27,414 | -0.01(-0.14%) |
Mar 21, 2013 | 8.528 | 8.599 | 8.486 | 8.575 | 63,899 | +0.09(+1.05%) |
Mar 20, 2013 | 8.421 | 8.486 | 8.421 | 8.486 | 23,444 | +0.05(+0.63%) |
Mar 19, 2013 | 8.374 | 8.439 | 8.374 | 8.433 | 16,982 | +0.02(+0.28%) |
Mar 18, 2013 | 8.308 | 8.415 | 8.308 | 8.409 | 22,769 | +0.03(+0.35%) |
Mar 15, 2013 | 8.397 | 8.397 | 8.267 | 8.380 | 81,989 | -0.07(-0.84%) |
Mar 14, 2013 | 8.403 | 8.451 | 8.391 | 8.451 | 35,484 | +0.01(+0.14%) |
Mar 13, 2013 | 8.480 | 8.486 | 8.415 | 8.439 | 28,372 | -0.06(-0.71%) |
Mar 12, 2013 | 8.417 | 8.523 | 8.417 | 8.499 | 34,850 | +0.02(+0.28%) |
Mar 11, 2013 | 8.476 | 8.494 | 8.470 | 8.476 | 27,582 | -0.02(-0.28%) |
Mar 08, 2013 | 8.464 | 8.523 | 8.464 | 8.499 | 23,109 | +0.00(+0.00%) |
Mar 07, 2013 | 8.494 | 8.594 | 8.470 | 8.499 | 68,780 | -0.02(-0.28%) |
Mar 06, 2013 | 8.505 | 8.564 | 8.494 | 8.523 | 54,803 | -0.01(-0.14%) |
Mar 05, 2013 | 8.541 | 8.582 | 8.529 | 8.535 | 51,723 | -0.01(-0.14%) |
Mar 04, 2013 | 8.594 | 8.647 | 8.529 | 8.547 | 33,557 | -0.10(-1.16%) |
Mar 01, 2013 | 8.564 | 8.647 | 8.523 | 8.647 | 65,500 | +0.01(+0.07%) |
Feb 28, 2013 | 8.582 | 8.641 | 8.559 | 8.641 | 65,416 | +0.06(+0.76%) |
Feb 27, 2013 | 8.517 | 8.582 | 8.511 | 8.576 | 61,905 | +0.03(+0.35%) |
Feb 26, 2013 | 8.617 | 8.617 | 8.541 | 8.547 | 63,682 | -0.02(-0.21%) |
Feb 22, 2013 | 8.547 | 8.570 | 8.517 | 8.564 | 43,619 | +0.05(+0.55%) |
Feb 21, 2013 | 8.576 | 8.576 | 8.488 | 8.517 | 22,660 | -0.01(-0.14%) |
Feb 20, 2013 | 8.458 | 8.535 | 8.458 | 8.529 | 34,806 | +0.04(+0.42%) |
Feb 19, 2013 | 8.440 | 8.517 | 8.440 | 8.494 | 83,571 | -0.02(-0.28%) |
Feb 15, 2013 | 8.494 | 8.547 | 8.494 | 8.517 | 33,367 | -0.01(-0.07%) |
Feb 14, 2013 | 8.511 | 8.547 | 8.511 | 8.523 | 60,985 | -0.04(-0.41%) |
Feb 13, 2013 | 8.535 | 8.582 | 8.535 | 8.558 | 61,047 | -0.01(-0.15%) |
Feb 12, 2013 | 8.554 | 8.585 | 8.542 | 8.572 | 50,258 | +0.01(+0.14%) |
Feb 11, 2013 | 8.607 | 8.636 | 8.554 | 8.560 | 62,436 | -0.10(-1.15%) |
Feb 08, 2013 | 8.595 | 8.659 | 8.595 | 8.659 | 44,460 | +0.01(+0.13%) |
Feb 07, 2013 | 8.578 | 8.695 | 8.578 | 8.648 | 81,990 | +0.04(+0.41%) |
Feb 06, 2013 | 8.642 | 8.642 | 8.583 | 8.613 | 57,946 | -0.02(-0.27%) |
Feb 04, 2013 | 8.760 | 8.760 | 8.607 | 8.636 | 34,140 | -0.14(-1.54%) |