Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.972 | 8.060 | 7.840 | 7.858 | 0 | -0.14(-1.73%) |
Apr 29, 2013 | 8.110 | 8.141 | 7.921 | 7.997 | 139,985 | -0.06(-0.78%) |
Apr 26, 2013 | 8.028 | 8.091 | 8.041 | 8.060 | 201,296 | -0.02(-0.23%) |
Apr 25, 2013 | 8.047 | 8.160 | 8.035 | 8.079 | 221,334 | +0.03(+0.31%) |
Apr 24, 2013 | 8.173 | 8.173 | 7.959 | 8.053 | 380,864 | -0.11(-1.31%) |
Apr 23, 2013 | 8.217 | 8.217 | 8.022 | 8.160 | 159,911 | +0.00(+0.00%) |
Apr 22, 2013 | 8.286 | 8.305 | 7.990 | 8.160 | 347,991 | +0.11(+1.41%) |
Apr 19, 2013 | 7.978 | 8.079 | 7.965 | 8.047 | 174,626 | +0.10(+1.27%) |
Apr 18, 2013 | 8.022 | 8.022 | 7.865 | 7.947 | 270,276 | +0.00(+0.00%) |
Apr 17, 2013 | 8.016 | 8.072 | 7.871 | 7.947 | 265,676 | -0.07(-0.86%) |
Apr 16, 2013 | 7.846 | 8.028 | 7.814 | 8.016 | 560,035 | +0.24(+3.07%) |
Apr 15, 2013 | 7.972 | 8.236 | 7.701 | 7.777 | 805,853 | -0.31(-3.81%) |
Apr 12, 2013 | 8.041 | 8.135 | 8.009 | 8.085 | 396,385 | -0.01(-0.08%) |
Apr 11, 2013 | 8.035 | 8.173 | 7.984 | 8.091 | 464,550 | +0.08(+0.94%) |
Apr 10, 2013 | 8.047 | 8.173 | 7.972 | 8.016 | 704,974 | -0.04(-0.55%) |
Apr 09, 2013 | 8.387 | 8.421 | 8.016 | 8.060 | 646,207 | -0.34(-4.04%) |
Apr 08, 2013 | 8.556 | 8.556 | 8.305 | 8.399 | 215,426 | -0.12(-1.40%) |
Apr 05, 2013 | 8.223 | 8.581 | 8.179 | 8.519 | 837,984 | +0.24(+2.89%) |
Apr 04, 2013 | 8.424 | 8.424 | 8.185 | 8.280 | 260,937 | -0.11(-1.27%) |
Apr 03, 2013 | 8.525 | 8.541 | 8.361 | 8.387 | 235,953 | -0.10(-1.19%) |
Apr 02, 2013 | 8.651 | 8.713 | 8.475 | 8.487 | 336,502 | -0.14(-1.60%) |
Apr 01, 2013 | 8.449 | 8.644 | 8.305 | 8.625 | 479,781 | +0.19(+2.27%) |
Mar 28, 2013 | 8.481 | 8.500 | 8.424 | 8.434 | 263,985 | -0.06(-0.67%) |
Mar 27, 2013 | 8.462 | 8.541 | 8.424 | 8.490 | 467,157 | +0.00(+0.04%) |
Mar 26, 2013 | 8.506 | 8.682 | 8.424 | 8.487 | 392,043 | +0.00(+0.00%) |
Mar 25, 2013 | 8.619 | 8.707 | 8.449 | 8.487 | 531,103 | -0.09(-1.03%) |
Mar 22, 2013 | 8.739 | 8.776 | 8.575 | 8.575 | 375,460 | -0.11(-1.30%) |
Mar 21, 2013 | 8.808 | 8.896 | 8.657 | 8.688 | 509,160 | -0.15(-1.71%) |
Mar 20, 2013 | 8.902 | 8.921 | 8.808 | 8.839 | 486,428 | +0.00(+0.00%) |
Mar 19, 2013 | 9.022 | 9.103 | 8.720 | 8.839 | 551,382 | -0.16(-1.82%) |
Mar 18, 2013 | 8.990 | 9.122 | 8.896 | 9.003 | 453,560 | +0.01(+0.07%) |
Mar 15, 2013 | 9.040 | 9.110 | 8.952 | 8.996 | 669,378 | -0.04(-0.42%) |
Mar 14, 2013 | 8.833 | 9.034 | 8.808 | 9.034 | 299,953 | +0.21(+2.35%) |
Mar 13, 2013 | 8.657 | 8.893 | 8.651 | 8.827 | 363,087 | +0.18(+2.03%) |
Mar 12, 2013 | 8.506 | 8.751 | 8.506 | 8.651 | 450,966 | +0.14(+1.70%) |
Mar 11, 2013 | 8.204 | 8.512 | 8.185 | 8.506 | 511,116 | +0.33(+4.08%) |
Mar 08, 2013 | 7.959 | 8.198 | 7.695 | 8.173 | 1,170,259 | +0.21(+2.69%) |
Mar 07, 2013 | 8.556 | 8.667 | 7.934 | 7.959 | 1,663,297 | -0.57(-6.64%) |
Mar 06, 2013 | 8.355 | 8.531 | 8.336 | 8.525 | 380,450 | +0.17(+2.03%) |
Mar 05, 2013 | 8.236 | 8.361 | 8.212 | 8.355 | 228,848 | +0.16(+1.92%) |
Mar 04, 2013 | 8.104 | 8.236 | 8.060 | 8.198 | 361,704 | +0.06(+0.69%) |
Mar 01, 2013 | 7.934 | 8.148 | 7.928 | 8.141 | 304,265 | +0.19(+2.37%) |
Feb 28, 2013 | 7.972 | 8.104 | 7.865 | 7.953 | 383,195 | +0.00(+0.00%) |
Feb 27, 2013 | 8.066 | 8.167 | 7.928 | 7.953 | 272,118 | -0.12(-1.48%) |
Feb 26, 2013 | 8.110 | 8.261 | 8.047 | 8.072 | 217,694 | +0.02(+0.23%) |
Feb 25, 2013 | 8.179 | 8.317 | 8.035 | 8.053 | 400,648 | -0.14(-1.69%) |
Feb 22, 2013 | 8.217 | 8.264 | 8.143 | 8.192 | 252,128 | +0.05(+0.62%) |
Feb 21, 2013 | 8.355 | 8.405 | 8.119 | 8.141 | 441,791 | -0.23(-2.78%) |
Feb 20, 2013 | 8.311 | 8.449 | 8.219 | 8.374 | 666,184 | +0.06(+0.76%) |
Feb 19, 2013 | 8.167 | 8.330 | 8.123 | 8.311 | 454,141 | +0.15(+1.85%) |
Feb 15, 2013 | 8.292 | 8.292 | 8.135 | 8.160 | 262,051 | -0.08(-0.99%) |
Feb 14, 2013 | 8.229 | 8.299 | 8.198 | 8.242 | 130,532 | +0.00(+0.00%) |
Feb 13, 2013 | 8.198 | 8.317 | 8.148 | 8.242 | 284,412 | +0.04(+0.46%) |
Feb 12, 2013 | 8.167 | 8.299 | 8.141 | 8.204 | 349,588 | +0.03(+0.38%) |
Feb 11, 2013 | 8.261 | 8.298 | 8.141 | 8.173 | 226,635 | -0.06(-0.76%) |
Feb 08, 2013 | 8.116 | 8.280 | 8.072 | 8.236 | 244,741 | +0.09(+1.16%) |
Feb 07, 2013 | 8.242 | 8.242 | 8.060 | 8.141 | 640,672 | -0.07(-0.84%) |
Feb 06, 2013 | 8.305 | 8.311 | 8.148 | 8.211 | 427,207 | +0.04(+0.54%) |
Feb 04, 2013 | 8.017 | 8.241 | 7.980 | 8.167 | 852,335 | +0.14(+1.78%) |