Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.820 | 8.820 | 8.750 | 8.750 | 0 | -0.09(-1.02%) |
Apr 29, 2013 | 8.990 | 8.990 | 8.750 | 8.840 | 11,624 | -0.02(-0.23%) |
Apr 26, 2013 | 8.860 | 8.920 | 8.810 | 8.860 | 18,693 | +0.03(+0.34%) |
Apr 25, 2013 | 8.790 | 8.920 | 8.790 | 8.830 | 8,125 | +0.00(+0.00%) |
Apr 24, 2013 | 8.950 | 9.020 | 8.830 | 8.830 | 0 | -0.17(-1.89%) |
Apr 23, 2013 | 8.870 | 9.050 | 8.870 | 9.000 | 242,032 | +0.08(+0.90%) |
Apr 22, 2013 | 8.770 | 8.980 | 8.750 | 8.920 | 7,322 | +0.15(+1.71%) |
Apr 19, 2013 | 8.819 | 8.880 | 8.750 | 8.770 | 18,557 | +0.01(+0.11%) |
Apr 18, 2013 | 8.750 | 8.800 | 8.750 | 8.760 | 29,100 | +0.01(+0.11%) |
Apr 17, 2013 | 8.820 | 8.880 | 8.700 | 8.750 | 27,206 | -0.09(-1.02%) |
Apr 16, 2013 | 8.830 | 8.920 | 8.770 | 8.840 | 36,476 | +0.03(+0.34%) |
Apr 15, 2013 | 8.960 | 8.960 | 8.680 | 8.810 | 12,845 | -0.15(-1.70%) |
Apr 12, 2013 | 9.050 | 9.050 | 8.920 | 8.962 | 12,954 | -0.14(-1.51%) |
Apr 11, 2013 | 9.000 | 9.170 | 8.980 | 9.100 | 27,859 | +0.06(+0.66%) |
Apr 10, 2013 | 8.830 | 9.080 | 8.830 | 9.040 | 53,434 | +0.18(+2.03%) |
Apr 09, 2013 | 8.930 | 8.990 | 8.860 | 8.860 | 39,878 | -0.11(-1.23%) |
Apr 08, 2013 | 9.040 | 9.110 | 8.940 | 8.970 | 39,219 | -0.09(-0.99%) |
Apr 05, 2013 | 8.930 | 9.060 | 8.930 | 9.060 | 28,813 | +0.16(+1.80%) |
Apr 04, 2013 | 8.760 | 8.930 | 8.760 | 8.900 | 46,400 | +0.11(+1.25%) |
Apr 03, 2013 | 8.830 | 8.830 | 8.685 | 8.790 | 35,616 | +0.00(+0.00%) |
Apr 02, 2013 | 8.780 | 8.890 | 8.690 | 8.790 | 37,596 | +0.07(+0.80%) |
Apr 01, 2013 | 8.650 | 8.730 | 8.540 | 8.720 | 26,786 | +0.10(+1.16%) |
Mar 28, 2013 | 8.550 | 8.640 | 8.500 | 8.620 | 49,317 | +0.05(+0.58%) |
Mar 27, 2013 | 8.600 | 8.670 | 8.510 | 8.570 | 62,030 | -0.07(-0.81%) |
Mar 26, 2013 | 8.560 | 8.925 | 8.560 | 8.640 | 57,497 | +0.03(+0.35%) |
Mar 25, 2013 | 8.580 | 8.620 | 8.470 | 8.610 | 44,295 | +0.04(+0.47%) |
Mar 22, 2013 | 8.610 | 8.640 | 8.500 | 8.570 | 179,004 | +0.02(+0.23%) |
Mar 21, 2013 | 8.560 | 8.620 | 8.540 | 8.550 | 18,033 | -0.01(-0.18%) |
Mar 20, 2013 | 8.660 | 8.730 | 8.565 | 8.565 | 33,960 | -0.17(-1.89%) |
Mar 19, 2013 | 8.740 | 8.790 | 8.680 | 8.730 | 57,389 | -0.02(-0.23%) |
Mar 18, 2013 | 8.780 | 8.808 | 8.620 | 8.750 | 50,221 | -0.14(-1.57%) |
Mar 15, 2013 | 8.920 | 8.930 | 8.820 | 8.890 | 88,867 | +0.00(+0.00%) |
Mar 14, 2013 | 8.810 | 8.990 | 8.810 | 8.890 | 58,828 | +0.13(+1.48%) |
Mar 13, 2013 | 8.840 | 8.840 | 8.740 | 8.760 | 124,608 | -0.03(-0.34%) |
Mar 12, 2013 | 8.860 | 8.880 | 8.780 | 8.790 | 49,937 | -0.04(-0.45%) |
Mar 11, 2013 | 8.840 | 8.960 | 8.760 | 8.830 | 29,523 | +0.01(+0.11%) |
Mar 08, 2013 | 8.800 | 8.885 | 8.790 | 8.820 | 73,657 | +0.08(+0.92%) |
Mar 07, 2013 | 8.730 | 8.790 | 8.670 | 8.740 | 88,476 | -0.05(-0.57%) |
Mar 06, 2013 | 8.790 | 8.840 | 8.720 | 8.790 | 25,601 | +0.01(+0.11%) |
Mar 05, 2013 | 8.850 | 8.940 | 8.770 | 8.780 | 105,469 | -0.05(-0.57%) |
Mar 04, 2013 | 8.850 | 8.930 | 8.710 | 8.830 | 17,355 | -0.02(-0.23%) |
Mar 01, 2013 | 8.770 | 8.910 | 8.650 | 8.850 | 94,149 | +0.02(+0.23%) |
Feb 28, 2013 | 8.889 | 8.990 | 8.830 | 8.830 | 102,083 | -0.12(-1.34%) |
Feb 27, 2013 | 8.840 | 9.010 | 8.830 | 8.950 | 118,110 | +0.09(+1.02%) |
Feb 26, 2013 | 8.920 | 8.950 | 8.790 | 8.860 | 77,548 | -0.05(-0.56%) |
Feb 25, 2013 | 9.070 | 9.190 | 8.890 | 8.910 | 310,356 | -0.06(-0.67%) |
Feb 22, 2013 | 9.130 | 9.180 | 8.970 | 8.970 | 198,643 | -0.16(-1.75%) |
Feb 21, 2013 | 9.290 | 9.300 | 9.120 | 9.130 | 18,420 | -0.17(-1.83%) |
Feb 20, 2013 | 9.350 | 9.420 | 9.260 | 9.300 | 47,697 | -0.02(-0.21%) |
Feb 19, 2013 | 9.270 | 9.430 | 9.180 | 9.320 | 114,494 | -0.03(-0.32%) |
Feb 15, 2013 | 9.300 | 9.480 | 9.245 | 9.350 | 68,168 | +0.02(+0.21%) |
Feb 14, 2013 | 9.290 | 9.379 | 9.240 | 9.330 | 67,287 | +0.03(+0.32%) |
Feb 13, 2013 | 9.370 | 9.370 | 9.190 | 9.300 | 55,649 | -0.02(-0.21%) |
Feb 12, 2013 | 9.120 | 9.410 | 9.100 | 9.320 | 433,783 | +0.22(+2.42%) |
Feb 11, 2013 | 9.230 | 9.250 | 9.020 | 9.100 | 210,191 | -0.11(-1.19%) |
Feb 08, 2013 | 9.410 | 9.440 | 9.090 | 9.210 | 77,536 | -0.23(-2.44%) |
Feb 07, 2013 | 9.440 | 9.530 | 9.340 | 9.440 | 91,066 | -0.03(-0.32%) |
Feb 06, 2013 | 9.510 | 9.550 | 9.395 | 9.470 | 53,379 | -0.05(-0.53%) |
Feb 04, 2013 | 9.470 | 9.640 | 9.360 | 9.520 | 132,926 | -0.02(-0.21%) |