Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.800 | 8.800 | 8.751 | 8.773 | 62,167 | -0.01(-0.12%) |
Apr 29, 2013 | 8.789 | 8.789 | 8.751 | 8.783 | 48,340 | +0.03(+0.37%) |
Apr 26, 2013 | 8.724 | 8.768 | 8.746 | 8.751 | 17,964 | +0.00(+0.00%) |
Apr 25, 2013 | 8.784 | 8.795 | 8.740 | 8.751 | 26,514 | -0.01(-0.12%) |
Apr 24, 2013 | 8.795 | 8.795 | 8.751 | 8.762 | 41,704 | -0.04(-0.43%) |
Apr 23, 2013 | 8.811 | 8.822 | 8.792 | 8.800 | 37,337 | -0.01(-0.06%) |
Apr 22, 2013 | 8.784 | 8.822 | 8.779 | 8.806 | 41,858 | +0.04(+0.43%) |
Apr 19, 2013 | 8.768 | 8.817 | 8.757 | 8.768 | 25,153 | -0.01(-0.12%) |
Apr 18, 2013 | 8.784 | 8.817 | 8.768 | 8.779 | 18,968 | +0.01(+0.12%) |
Apr 17, 2013 | 8.730 | 8.800 | 8.730 | 8.768 | 26,861 | +0.02(+0.25%) |
Apr 16, 2013 | 8.746 | 8.757 | 8.708 | 8.746 | 61,928 | -0.01(-0.06%) |
Apr 15, 2013 | 8.730 | 8.822 | 8.708 | 8.751 | 76,698 | +0.01(+0.06%) |
Apr 12, 2013 | 8.708 | 8.757 | 8.708 | 8.746 | 32,232 | +0.02(+0.19%) |
Apr 11, 2013 | 8.697 | 8.746 | 8.681 | 8.730 | 46,149 | +0.04(+0.50%) |
Apr 10, 2013 | 8.713 | 8.762 | 8.659 | 8.686 | 92,092 | -0.03(-0.35%) |
Apr 09, 2013 | 8.686 | 8.743 | 8.686 | 8.716 | 51,007 | -0.01(-0.09%) |
Apr 08, 2013 | 8.697 | 8.725 | 8.697 | 8.724 | 48,900 | +0.03(+0.31%) |
Apr 05, 2013 | 8.605 | 8.697 | 8.605 | 8.697 | 210,642 | +0.10(+1.20%) |
Apr 04, 2013 | 8.626 | 8.626 | 8.588 | 8.594 | 108,546 | +0.01(+0.13%) |
Apr 03, 2013 | 8.729 | 8.773 | 8.523 | 8.583 | 509,846 | -0.17(-1.92%) |
Apr 02, 2013 | 8.773 | 8.778 | 8.746 | 8.751 | 65,568 | -0.03(-0.31%) |
Apr 01, 2013 | 8.843 | 8.859 | 8.778 | 8.778 | 87,641 | -0.01(-0.06%) |
Mar 28, 2013 | 8.794 | 8.843 | 8.784 | 8.784 | 54,051 | +0.00(+0.00%) |
Mar 27, 2013 | 8.816 | 8.849 | 8.746 | 8.784 | 109,085 | -0.01(-0.06%) |
Mar 26, 2013 | 8.784 | 8.811 | 8.735 | 8.789 | 35,463 | +0.04(+0.50%) |
Mar 25, 2013 | 8.870 | 8.907 | 8.746 | 8.746 | 94,812 | -0.12(-1.41%) |
Mar 22, 2013 | 8.897 | 8.914 | 8.845 | 8.870 | 45,069 | -0.07(-0.79%) |
Mar 21, 2013 | 8.946 | 9.006 | 8.876 | 8.941 | 78,631 | -0.05(-0.60%) |
Mar 20, 2013 | 8.989 | 9.011 | 8.914 | 8.995 | 70,904 | +0.05(+0.61%) |
Mar 19, 2013 | 8.876 | 8.941 | 8.724 | 8.941 | 112,791 | +0.15(+1.65%) |
Mar 18, 2013 | 8.616 | 8.795 | 8.545 | 8.795 | 74,955 | +0.19(+2.15%) |
Mar 15, 2013 | 8.664 | 8.794 | 8.523 | 8.610 | 279,294 | -0.26(-2.93%) |
Mar 14, 2013 | 8.919 | 8.957 | 8.762 | 8.870 | 187,877 | -0.10(-1.15%) |
Mar 13, 2013 | 9.130 | 9.130 | 8.968 | 8.973 | 78,037 | -0.10(-1.08%) |
Mar 12, 2013 | 9.157 | 9.157 | 9.038 | 9.071 | 95,979 | -0.03(-0.30%) |
Mar 11, 2013 | 9.200 | 9.200 | 9.033 | 9.098 | 67,259 | +0.01(+0.12%) |
Mar 08, 2013 | 9.195 | 9.259 | 9.022 | 9.087 | 72,275 | -0.09(-0.94%) |
Mar 07, 2013 | 9.286 | 9.292 | 9.141 | 9.173 | 42,369 | -0.05(-0.50%) |
Mar 06, 2013 | 9.243 | 9.243 | 9.157 | 9.219 | 38,377 | +0.04(+0.44%) |
Mar 05, 2013 | 9.222 | 9.247 | 9.173 | 9.179 | 28,827 | -0.04(-0.47%) |
Mar 04, 2013 | 9.152 | 9.238 | 9.135 | 9.222 | 73,876 | +0.08(+0.83%) |
Mar 01, 2013 | 9.141 | 9.152 | 9.125 | 9.146 | 56,599 | +0.05(+0.59%) |
Feb 28, 2013 | 9.146 | 9.168 | 9.092 | 9.092 | 41,844 | -0.05(-0.59%) |
Feb 27, 2013 | 9.146 | 9.148 | 9.033 | 9.146 | 68,869 | +0.00(+0.00%) |
Feb 26, 2013 | 9.060 | 9.168 | 9.060 | 9.146 | 63,354 | +0.05(+0.53%) |
Feb 25, 2013 | 9.125 | 9.152 | 9.076 | 9.098 | 83,581 | -0.03(-0.30%) |
Feb 22, 2013 | 9.087 | 9.125 | 9.055 | 9.125 | 58,177 | +0.07(+0.77%) |
Feb 21, 2013 | 9.049 | 9.055 | 9.011 | 9.055 | 85,167 | +0.04(+0.48%) |
Feb 20, 2013 | 9.055 | 9.071 | 8.974 | 9.011 | 94,396 | -0.04(-0.48%) |
Feb 19, 2013 | 9.044 | 9.055 | 8.990 | 9.055 | 66,616 | +0.02(+0.24%) |
Feb 15, 2013 | 9.065 | 9.071 | 8.974 | 9.033 | 53,450 | +0.02(+0.18%) |
Feb 14, 2013 | 9.098 | 9.103 | 8.990 | 9.017 | 50,166 | -0.10(-1.07%) |
Feb 13, 2013 | 9.103 | 9.152 | 9.038 | 9.114 | 87,707 | +0.04(+0.42%) |
Feb 12, 2013 | 9.119 | 9.119 | 9.022 | 9.076 | 67,643 | -0.04(-0.41%) |
Feb 11, 2013 | 9.087 | 9.114 | 9.076 | 9.114 | 52,806 | +0.04(+0.47%) |
Feb 08, 2013 | 9.044 | 9.092 | 9.033 | 9.071 | 43,632 | +0.03(+0.36%) |
Feb 07, 2013 | 8.947 | 9.049 | 8.947 | 9.039 | 63,894 | +0.04(+0.48%) |
Feb 06, 2013 | 8.990 | 9.001 | 8.969 | 8.996 | 46,235 | +0.02(+0.24%) |
Feb 04, 2013 | 9.028 | 9.028 | 8.953 | 8.974 | 96,365 | -0.01(-0.12%) |