Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.401 | 8.418 | 8.379 | 8.390 | 135,334 | -0.02(-0.26%) |
Apr 29, 2013 | 8.401 | 8.435 | 8.385 | 8.412 | 89,060 | -0.01(-0.07%) |
Apr 26, 2013 | 8.396 | 8.435 | 8.401 | 8.418 | 109,187 | +0.01(+0.13%) |
Apr 25, 2013 | 8.390 | 8.429 | 8.390 | 8.407 | 97,779 | -0.02(-0.20%) |
Apr 24, 2013 | 8.451 | 8.451 | 8.396 | 8.423 | 68,850 | -0.03(-0.33%) |
Apr 23, 2013 | 8.473 | 8.484 | 8.423 | 8.451 | 123,502 | +0.00(+0.00%) |
Apr 22, 2013 | 8.423 | 8.462 | 8.418 | 8.451 | 92,678 | +0.02(+0.20%) |
Apr 19, 2013 | 8.423 | 8.440 | 8.396 | 8.435 | 65,705 | +0.04(+0.46%) |
Apr 18, 2013 | 8.396 | 8.418 | 8.379 | 8.396 | 69,972 | -0.01(-0.13%) |
Apr 17, 2013 | 8.357 | 8.407 | 8.357 | 8.407 | 73,449 | +0.04(+0.53%) |
Apr 16, 2013 | 8.374 | 8.390 | 8.357 | 8.362 | 133,817 | -0.01(-0.13%) |
Apr 15, 2013 | 8.435 | 8.435 | 8.362 | 8.374 | 126,021 | -0.07(-0.85%) |
Apr 12, 2013 | 8.407 | 8.446 | 8.379 | 8.446 | 83,589 | +0.04(+0.46%) |
Apr 11, 2013 | 8.418 | 8.418 | 8.357 | 8.407 | 236,969 | -0.03(-0.31%) |
Apr 10, 2013 | 8.378 | 8.444 | 8.350 | 8.433 | 220,933 | -0.01(-0.13%) |
Apr 09, 2013 | 8.361 | 8.444 | 8.356 | 8.444 | 89,638 | +0.06(+0.66%) |
Apr 08, 2013 | 8.411 | 8.411 | 8.356 | 8.389 | 91,228 | +0.02(+0.26%) |
Apr 05, 2013 | 8.317 | 8.405 | 8.317 | 8.367 | 99,539 | +0.08(+1.00%) |
Apr 04, 2013 | 8.273 | 8.323 | 8.256 | 8.284 | 154,008 | +0.00(+0.00%) |
Apr 03, 2013 | 8.289 | 8.317 | 8.251 | 8.284 | 221,330 | -0.08(-0.92%) |
Apr 02, 2013 | 8.400 | 8.400 | 8.334 | 8.361 | 177,858 | -0.01(-0.13%) |
Apr 01, 2013 | 8.477 | 8.477 | 8.361 | 8.372 | 128,824 | -0.07(-0.78%) |
Mar 28, 2013 | 8.438 | 8.471 | 8.422 | 8.438 | 203,101 | +0.03(+0.33%) |
Mar 27, 2013 | 8.323 | 8.411 | 8.323 | 8.411 | 86,314 | +0.06(+0.73%) |
Mar 26, 2013 | 8.334 | 8.367 | 8.284 | 8.350 | 152,208 | +0.02(+0.20%) |
Mar 25, 2013 | 8.323 | 8.350 | 8.267 | 8.334 | 212,043 | -0.01(-0.07%) |
Mar 22, 2013 | 8.300 | 8.339 | 8.278 | 8.339 | 121,716 | +0.01(+0.07%) |
Mar 21, 2013 | 8.334 | 8.361 | 8.262 | 8.334 | 179,726 | +0.00(+0.00%) |
Mar 20, 2013 | 8.251 | 8.345 | 8.251 | 8.334 | 202,260 | +0.08(+1.00%) |
Mar 19, 2013 | 8.273 | 8.312 | 8.185 | 8.251 | 254,293 | -0.01(-0.13%) |
Mar 18, 2013 | 8.107 | 8.262 | 8.094 | 8.262 | 225,412 | +0.13(+1.63%) |
Mar 15, 2013 | 8.185 | 8.190 | 8.052 | 8.130 | 496,637 | -0.06(-0.67%) |
Mar 14, 2013 | 8.306 | 8.317 | 8.141 | 8.185 | 391,197 | -0.15(-1.79%) |
Mar 13, 2013 | 8.400 | 8.400 | 8.289 | 8.334 | 208,248 | -0.06(-0.77%) |
Mar 12, 2013 | 8.365 | 8.404 | 8.305 | 8.398 | 205,445 | -0.01(-0.07%) |
Mar 11, 2013 | 8.437 | 8.442 | 8.349 | 8.404 | 215,791 | -0.07(-0.78%) |
Mar 08, 2013 | 8.519 | 8.540 | 8.448 | 8.469 | 156,202 | -0.06(-0.71%) |
Mar 07, 2013 | 8.557 | 8.557 | 8.486 | 8.530 | 116,676 | -0.02(-0.26%) |
Mar 06, 2013 | 8.530 | 8.552 | 8.508 | 8.552 | 66,981 | +0.04(+0.44%) |
Mar 05, 2013 | 8.585 | 8.585 | 8.486 | 8.514 | 162,509 | -0.05(-0.54%) |
Mar 04, 2013 | 8.574 | 8.590 | 8.508 | 8.560 | 141,695 | -0.01(-0.16%) |
Mar 01, 2013 | 8.579 | 8.607 | 8.552 | 8.574 | 122,868 | +0.04(+0.51%) |
Feb 28, 2013 | 8.585 | 8.601 | 8.530 | 8.530 | 130,181 | -0.06(-0.70%) |
Feb 27, 2013 | 8.552 | 8.596 | 8.535 | 8.590 | 126,300 | +0.03(+0.38%) |
Feb 26, 2013 | 8.574 | 8.587 | 8.502 | 8.557 | 180,385 | -0.02(-0.26%) |
Feb 25, 2013 | 8.662 | 8.662 | 8.563 | 8.579 | 137,118 | -0.07(-0.76%) |
Feb 22, 2013 | 8.662 | 8.662 | 8.601 | 8.645 | 97,142 | +0.01(+0.06%) |
Feb 21, 2013 | 8.579 | 8.640 | 8.574 | 8.640 | 112,139 | +0.08(+0.90%) |
Feb 20, 2013 | 8.607 | 8.612 | 8.524 | 8.563 | 120,006 | -0.03(-0.32%) |
Feb 19, 2013 | 8.574 | 8.595 | 8.524 | 8.590 | 160,801 | +0.01(+0.06%) |
Feb 15, 2013 | 8.607 | 8.612 | 8.513 | 8.585 | 149,317 | +0.02(+0.19%) |
Feb 14, 2013 | 8.585 | 8.596 | 8.535 | 8.568 | 203,229 | -0.07(-0.76%) |
Feb 13, 2013 | 8.700 | 8.700 | 8.603 | 8.634 | 100,366 | -0.02(-0.23%) |
Feb 12, 2013 | 8.671 | 8.682 | 8.633 | 8.654 | 64,140 | -0.01(-0.13%) |
Feb 11, 2013 | 8.633 | 8.665 | 8.627 | 8.665 | 81,668 | +0.02(+0.19%) |
Feb 08, 2013 | 8.654 | 8.660 | 8.637 | 8.649 | 83,552 | -0.01(-0.13%) |
Feb 07, 2013 | 8.649 | 8.660 | 8.612 | 8.660 | 69,067 | +0.03(+0.32%) |
Feb 06, 2013 | 8.600 | 8.633 | 8.600 | 8.633 | 49,252 | +0.03(+0.32%) |
Feb 04, 2013 | 8.665 | 8.665 | 8.583 | 8.605 | 116,235 | -0.05(-0.57%) |