Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.057 | 9.057 | 8.992 | 9.036 | 239,413 | +0.01(+0.14%) |
Apr 29, 2013 | 8.988 | 9.040 | 8.988 | 9.023 | 206,918 | +0.01(+0.14%) |
Apr 26, 2013 | 9.014 | 9.027 | 8.949 | 9.010 | 220,880 | +0.00(+0.00%) |
Apr 25, 2013 | 8.997 | 9.010 | 8.966 | 9.010 | 282,032 | +0.02(+0.24%) |
Apr 24, 2013 | 9.036 | 9.049 | 8.988 | 8.988 | 273,112 | -0.04(-0.48%) |
Apr 23, 2013 | 9.010 | 9.062 | 9.009 | 9.031 | 376,694 | +0.04(+0.48%) |
Apr 22, 2013 | 8.962 | 8.992 | 8.940 | 8.988 | 198,589 | +0.05(+0.58%) |
Apr 19, 2013 | 8.901 | 8.959 | 8.888 | 8.936 | 179,011 | +0.07(+0.73%) |
Apr 18, 2013 | 8.918 | 8.927 | 8.818 | 8.871 | 237,786 | -0.02(-0.20%) |
Apr 17, 2013 | 8.892 | 8.914 | 8.842 | 8.888 | 248,732 | -0.03(-0.29%) |
Apr 16, 2013 | 8.849 | 8.914 | 8.840 | 8.914 | 255,680 | +0.14(+1.58%) |
Apr 15, 2013 | 8.862 | 8.927 | 8.762 | 8.775 | 297,215 | -0.10(-1.13%) |
Apr 12, 2013 | 8.910 | 8.923 | 8.784 | 8.875 | 262,518 | -0.04(-0.44%) |
Apr 11, 2013 | 8.814 | 8.931 | 8.810 | 8.914 | 289,606 | +0.12(+1.33%) |
Apr 10, 2013 | 8.788 | 8.827 | 8.762 | 8.797 | 531,480 | +0.03(+0.35%) |
Apr 09, 2013 | 8.753 | 8.779 | 8.725 | 8.766 | 359,914 | +0.05(+0.54%) |
Apr 08, 2013 | 8.715 | 8.730 | 8.680 | 8.719 | 306,492 | +0.04(+0.45%) |
Apr 05, 2013 | 8.624 | 8.728 | 8.624 | 8.680 | 271,912 | -0.01(-0.15%) |
Apr 04, 2013 | 8.611 | 8.698 | 8.611 | 8.693 | 307,017 | +0.06(+0.70%) |
Apr 03, 2013 | 8.659 | 8.663 | 8.602 | 8.633 | 458,683 | -0.07(-0.84%) |
Apr 02, 2013 | 8.706 | 8.728 | 8.663 | 8.706 | 371,276 | +0.02(+0.20%) |
Apr 01, 2013 | 8.676 | 8.693 | 8.641 | 8.689 | 236,334 | +0.04(+0.45%) |
Mar 28, 2013 | 8.680 | 8.689 | 8.624 | 8.650 | 250,908 | -0.00(-0.05%) |
Mar 27, 2013 | 8.576 | 8.654 | 8.516 | 8.654 | 326,638 | +0.05(+0.60%) |
Mar 26, 2013 | 8.516 | 8.607 | 8.494 | 8.602 | 212,799 | +0.09(+1.07%) |
Mar 25, 2013 | 8.525 | 8.598 | 8.489 | 8.512 | 293,713 | -0.01(-0.15%) |
Mar 22, 2013 | 8.334 | 8.533 | 8.334 | 8.525 | 144,082 | +0.05(+0.61%) |
Mar 21, 2013 | 8.512 | 8.533 | 8.451 | 8.473 | 451,957 | -0.04(-0.51%) |
Mar 20, 2013 | 8.473 | 8.516 | 8.455 | 8.516 | 170,075 | +0.07(+0.87%) |
Mar 19, 2013 | 8.494 | 8.499 | 8.400 | 8.442 | 245,569 | -0.03(-0.36%) |
Mar 18, 2013 | 8.429 | 8.507 | 8.416 | 8.473 | 162,246 | +0.01(+0.15%) |
Mar 15, 2013 | 8.438 | 8.460 | 8.412 | 8.460 | 152,533 | +0.00(+0.05%) |
Mar 14, 2013 | 8.455 | 8.468 | 8.416 | 8.455 | 228,859 | +0.01(+0.10%) |
Mar 13, 2013 | 8.464 | 8.464 | 8.412 | 8.447 | 228,848 | -0.01(-0.10%) |
Mar 12, 2013 | 8.533 | 8.537 | 8.434 | 8.455 | 211,853 | -0.06(-0.76%) |
Mar 11, 2013 | 8.477 | 8.525 | 8.455 | 8.520 | 197,301 | +0.06(+0.72%) |
Mar 08, 2013 | 8.429 | 8.460 | 8.395 | 8.460 | 216,036 | +0.04(+0.46%) |
Mar 07, 2013 | 8.429 | 8.434 | 8.382 | 8.421 | 225,167 | +0.00(+0.04%) |
Mar 06, 2013 | 8.417 | 8.421 | 8.370 | 8.417 | 231,400 | +0.02(+0.26%) |
Mar 05, 2013 | 8.387 | 8.464 | 8.387 | 8.396 | 280,650 | -0.01(-0.15%) |
Mar 04, 2013 | 8.318 | 8.408 | 8.297 | 8.408 | 328,210 | +0.08(+0.93%) |
Mar 01, 2013 | 8.301 | 8.335 | 8.245 | 8.331 | 187,969 | +0.03(+0.41%) |
Feb 28, 2013 | 8.314 | 8.322 | 8.292 | 8.297 | 294,644 | -0.01(-0.10%) |
Feb 27, 2013 | 8.232 | 8.305 | 8.223 | 8.305 | 196,558 | +0.08(+0.99%) |
Feb 26, 2013 | 8.163 | 8.223 | 8.159 | 8.223 | 244,600 | +0.09(+1.06%) |
Feb 25, 2013 | 8.236 | 8.262 | 8.137 | 8.137 | 303,986 | -0.07(-0.89%) |
Feb 22, 2013 | 8.176 | 8.219 | 8.159 | 8.210 | 221,684 | +0.07(+0.85%) |
Feb 21, 2013 | 8.219 | 8.219 | 8.116 | 8.142 | 348,339 | -0.08(-0.94%) |
Feb 20, 2013 | 8.284 | 8.305 | 8.206 | 8.219 | 298,371 | -0.06(-0.73%) |
Feb 19, 2013 | 8.241 | 8.279 | 8.241 | 8.279 | 310,111 | +0.06(+0.79%) |
Feb 15, 2013 | 8.228 | 8.258 | 8.215 | 8.215 | 211,601 | -0.01(-0.10%) |
Feb 14, 2013 | 8.236 | 8.245 | 8.198 | 8.223 | 268,345 | -0.01(-0.16%) |
Feb 13, 2013 | 8.210 | 8.236 | 8.198 | 8.236 | 193,942 | +0.02(+0.21%) |
Feb 12, 2013 | 8.202 | 8.223 | 8.189 | 8.219 | 253,444 | +0.01(+0.10%) |
Feb 11, 2013 | 8.202 | 8.210 | 8.163 | 8.210 | 294,260 | +0.00(+0.05%) |
Feb 08, 2013 | 8.215 | 8.219 | 8.185 | 8.206 | 188,650 | -0.02(-0.21%) |
Feb 07, 2013 | 8.206 | 8.236 | 8.180 | 8.223 | 184,435 | +0.01(+0.15%) |
Feb 06, 2013 | 8.138 | 8.215 | 8.138 | 8.211 | 196,461 | +0.08(+1.00%) |
Feb 04, 2013 | 8.147 | 8.155 | 8.113 | 8.130 | 215,884 | -0.03(-0.37%) |