Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.900 | 8.900 | 8.780 | 8.800 | 0 | -0.11(-1.23%) |
Apr 29, 2013 | 8.900 | 8.990 | 8.870 | 8.910 | 68,386 | +0.01(+0.11%) |
Apr 26, 2013 | 8.960 | 8.960 | 8.810 | 8.900 | 164,610 | -0.07(-0.78%) |
Apr 25, 2013 | 9.010 | 9.107 | 8.950 | 8.970 | 376,865 | -0.05(-0.55%) |
Apr 24, 2013 | 9.150 | 9.160 | 8.980 | 9.020 | 77,802 | -0.12(-1.31%) |
Apr 23, 2013 | 8.970 | 9.164 | 8.970 | 9.140 | 127,131 | +0.18(+2.01%) |
Apr 22, 2013 | 8.900 | 9.000 | 8.800 | 8.960 | 94,886 | +0.08(+0.90%) |
Apr 19, 2013 | 8.800 | 8.880 | 8.772 | 8.880 | 577,029 | +0.07(+0.79%) |
Apr 18, 2013 | 8.750 | 8.840 | 8.730 | 8.810 | 182,039 | +0.10(+1.15%) |
Apr 17, 2013 | 8.900 | 8.900 | 8.680 | 8.710 | 201,515 | -0.25(-2.79%) |
Apr 16, 2013 | 8.890 | 9.020 | 8.810 | 8.960 | 106,792 | +0.12(+1.36%) |
Apr 15, 2013 | 8.900 | 8.969 | 8.740 | 8.840 | 193,705 | -0.13(-1.45%) |
Apr 12, 2013 | 9.060 | 9.200 | 8.871 | 8.970 | 80,691 | -0.15(-1.64%) |
Apr 11, 2013 | 9.060 | 9.170 | 9.010 | 9.120 | 91,501 | +0.05(+0.55%) |
Apr 10, 2013 | 8.740 | 9.100 | 8.700 | 9.070 | 188,748 | +0.33(+3.78%) |
Apr 09, 2013 | 8.820 | 8.820 | 8.720 | 8.740 | 109,907 | -0.07(-0.79%) |
Apr 08, 2013 | 8.810 | 8.820 | 8.640 | 8.810 | 91,094 | -0.01(-0.11%) |
Apr 05, 2013 | 8.570 | 8.820 | 8.570 | 8.820 | 143,257 | +0.11(+1.26%) |
Apr 04, 2013 | 8.570 | 8.710 | 8.520 | 8.710 | 186,657 | +0.18(+2.11%) |
Apr 03, 2013 | 8.600 | 8.600 | 8.490 | 8.530 | 113,309 | -0.08(-0.93%) |
Apr 02, 2013 | 8.350 | 8.620 | 8.320 | 8.610 | 172,711 | +0.28(+3.36%) |
Apr 01, 2013 | 8.270 | 8.400 | 8.150 | 8.330 | 160,755 | +0.11(+1.34%) |
Mar 28, 2013 | 8.210 | 8.330 | 8.120 | 8.220 | 239,836 | +0.04(+0.49%) |
Mar 27, 2013 | 8.310 | 8.360 | 8.120 | 8.180 | 350,025 | -0.21(-2.50%) |
Mar 26, 2013 | 8.360 | 8.450 | 8.280 | 8.390 | 145,006 | +0.09(+1.08%) |
Mar 25, 2013 | 8.420 | 8.460 | 8.290 | 8.300 | 85,100 | -0.07(-0.84%) |
Mar 22, 2013 | 8.510 | 8.580 | 8.300 | 8.370 | 314,281 | -0.13(-1.53%) |
Mar 21, 2013 | 8.550 | 8.660 | 8.480 | 8.500 | 289,411 | -0.11(-1.28%) |
Mar 20, 2013 | 9.000 | 9.000 | 8.540 | 8.610 | 177,719 | -0.37(-4.12%) |
Mar 19, 2013 | 8.960 | 9.010 | 8.900 | 8.980 | 151,996 | +0.06(+0.67%) |
Mar 18, 2013 | 8.920 | 8.950 | 8.720 | 8.920 | 110,519 | -0.10(-1.11%) |
Mar 15, 2013 | 9.090 | 9.180 | 9.005 | 9.020 | 293,182 | -0.06(-0.66%) |
Mar 14, 2013 | 9.015 | 9.160 | 9.010 | 9.080 | 74,695 | +0.08(+0.89%) |
Mar 13, 2013 | 8.970 | 9.020 | 8.900 | 9.000 | 48,406 | +0.04(+0.45%) |
Mar 12, 2013 | 8.920 | 9.040 | 8.890 | 8.960 | 102,460 | +0.00(+0.00%) |
Mar 11, 2013 | 9.070 | 9.150 | 8.910 | 8.960 | 193,097 | -0.14(-1.54%) |
Mar 08, 2013 | 8.910 | 9.120 | 8.800 | 9.100 | 101,485 | +0.25(+2.82%) |
Mar 07, 2013 | 8.770 | 8.850 | 8.680 | 8.850 | 102,321 | +0.05(+0.57%) |
Mar 06, 2013 | 8.720 | 8.830 | 8.650 | 8.800 | 94,310 | +0.08(+0.92%) |
Mar 05, 2013 | 8.730 | 8.880 | 8.710 | 8.720 | 109,856 | +0.02(+0.23%) |
Mar 04, 2013 | 8.770 | 8.795 | 8.625 | 8.700 | 68,128 | -0.11(-1.25%) |
Mar 01, 2013 | 8.660 | 8.860 | 8.540 | 8.810 | 136,920 | +0.08(+0.92%) |
Feb 28, 2013 | 8.840 | 8.990 | 8.730 | 8.730 | 287,248 | -0.30(-3.32%) |
Feb 27, 2013 | 8.890 | 9.040 | 8.640 | 9.030 | 115,396 | +0.11(+1.23%) |
Feb 26, 2013 | 8.920 | 8.990 | 8.810 | 8.920 | 123,774 | -0.10(-1.11%) |
Feb 22, 2013 | 9.160 | 9.200 | 8.920 | 9.020 | 152,269 | -0.09(-0.99%) |
Feb 21, 2013 | 9.290 | 9.350 | 9.070 | 9.110 | 90,734 | -0.20(-2.15%) |
Feb 20, 2013 | 9.310 | 9.400 | 9.200 | 9.310 | 179,721 | -0.01(-0.11%) |
Feb 19, 2013 | 9.240 | 9.335 | 9.110 | 9.320 | 160,880 | +0.07(+0.76%) |
Feb 15, 2013 | 9.210 | 9.360 | 9.100 | 9.250 | 159,443 | +0.09(+0.98%) |
Feb 14, 2013 | 9.080 | 9.200 | 9.000 | 9.160 | 156,632 | +0.03(+0.33%) |
Feb 13, 2013 | 9.140 | 9.240 | 9.060 | 9.130 | 134,965 | -0.03(-0.33%) |
Feb 12, 2013 | 8.910 | 9.220 | 8.880 | 9.160 | 317,644 | +0.23(+2.58%) |
Feb 11, 2013 | 9.080 | 9.080 | 8.870 | 8.930 | 499,623 | -0.18(-1.98%) |
Feb 08, 2013 | 9.370 | 9.370 | 8.990 | 9.110 | 304,805 | -0.29(-3.09%) |
Feb 07, 2013 | 9.350 | 9.470 | 9.240 | 9.400 | 386,190 | +0.07(+0.75%) |
Feb 06, 2013 | 9.380 | 9.420 | 9.300 | 9.330 | 387,145 | -0.15(-1.58%) |
Feb 04, 2013 | 9.510 | 9.520 | 9.295 | 9.480 | 273,746 | +0.02(+0.21%) |