Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.275 | 8.281 | 8.200 | 8.221 | 22,521,726 | -0.02(-0.29%) |
Apr 29, 2013 | 8.176 | 8.245 | 8.158 | 8.245 | 7,188,446 | +0.11(+1.32%) |
Apr 26, 2013 | 8.164 | 8.218 | 8.115 | 8.137 | 6,881,183 | -0.01(-0.18%) |
Apr 25, 2013 | 8.200 | 8.203 | 8.131 | 8.152 | 6,171,584 | -0.04(-0.55%) |
Apr 24, 2013 | 8.248 | 8.251 | 8.158 | 8.197 | 5,586,782 | -0.02(-0.29%) |
Apr 23, 2013 | 8.257 | 8.266 | 8.176 | 8.221 | 4,499,755 | +0.01(+0.11%) |
Apr 22, 2013 | 8.152 | 8.230 | 8.068 | 8.212 | 4,979,405 | +0.09(+1.10%) |
Apr 19, 2013 | 8.056 | 8.122 | 8.003 | 8.122 | 9,765,464 | +0.07(+0.93%) |
Apr 18, 2013 | 8.054 | 8.080 | 7.979 | 8.048 | 5,127,168 | +0.01(+0.19%) |
Apr 17, 2013 | 8.134 | 8.170 | 7.979 | 8.033 | 6,612,385 | -0.16(-1.94%) |
Apr 16, 2013 | 8.074 | 8.191 | 8.015 | 8.191 | 9,185,180 | +0.17(+2.16%) |
Apr 15, 2013 | 8.275 | 8.281 | 8.018 | 8.018 | 7,824,165 | -0.27(-3.25%) |
Apr 12, 2013 | 8.329 | 8.353 | 8.260 | 8.287 | 6,198,963 | -0.07(-0.82%) |
Apr 11, 2013 | 8.239 | 8.362 | 8.200 | 8.356 | 8,270,182 | +0.15(+1.86%) |
Apr 10, 2013 | 8.179 | 8.224 | 8.173 | 8.203 | 20,931,628 | +0.08(+1.03%) |
Apr 09, 2013 | 8.224 | 8.251 | 8.080 | 8.119 | 60,874,520 | -0.32(-3.79%) |
Apr 08, 2013 | 8.317 | 8.448 | 8.227 | 8.439 | 6,088,545 | +0.22(+2.66%) |
Apr 05, 2013 | 8.024 | 8.224 | 7.994 | 8.221 | 3,249,450 | +0.10(+1.18%) |
Apr 04, 2013 | 8.131 | 8.137 | 8.021 | 8.125 | 4,987,126 | +0.02(+0.26%) |
Apr 03, 2013 | 8.272 | 8.302 | 8.092 | 8.104 | 3,990,130 | -0.14(-1.74%) |
Apr 02, 2013 | 8.341 | 8.370 | 8.224 | 8.248 | 3,060,540 | -0.05(-0.65%) |
Apr 01, 2013 | 8.317 | 8.376 | 8.251 | 8.302 | 2,840,499 | +0.00(+0.00%) |
Mar 28, 2013 | 8.347 | 8.376 | 8.299 | 8.302 | 3,788,471 | -0.02(-0.22%) |
Mar 27, 2013 | 8.403 | 8.415 | 8.290 | 8.320 | 5,609,681 | -0.11(-1.31%) |
Mar 26, 2013 | 8.341 | 8.436 | 8.326 | 8.430 | 4,812,472 | +0.00(+0.04%) |
Mar 25, 2013 | 8.466 | 8.487 | 8.406 | 8.427 | 3,595,110 | -0.00(-0.04%) |
Mar 22, 2013 | 8.475 | 8.493 | 8.427 | 8.430 | 2,848,929 | -0.00(-0.04%) |
Mar 21, 2013 | 8.448 | 8.493 | 8.406 | 8.433 | 4,436,760 | -0.03(-0.39%) |
Mar 20, 2013 | 8.400 | 8.466 | 8.379 | 8.466 | 2,670,202 | +0.10(+1.22%) |
Mar 19, 2013 | 8.466 | 8.505 | 8.338 | 8.365 | 7,175,227 | -0.09(-1.03%) |
Mar 18, 2013 | 8.463 | 8.502 | 8.403 | 8.451 | 4,093,115 | -0.08(-0.91%) |
Mar 15, 2013 | 8.460 | 8.655 | 8.436 | 8.529 | 9,547,383 | +0.05(+0.60%) |
Mar 14, 2013 | 8.406 | 8.484 | 8.406 | 8.478 | 2,394,061 | +0.07(+0.78%) |
Mar 13, 2013 | 8.314 | 8.448 | 8.281 | 8.412 | 4,055,771 | +0.09(+1.11%) |
Mar 12, 2013 | 8.284 | 8.326 | 8.254 | 8.320 | 4,095,636 | +0.05(+0.58%) |
Mar 11, 2013 | 8.251 | 8.275 | 8.212 | 8.272 | 4,877,611 | +0.05(+0.62%) |
Mar 08, 2013 | 8.350 | 8.350 | 8.194 | 8.221 | 4,694,516 | -0.07(-0.79%) |
Mar 07, 2013 | 8.299 | 8.347 | 8.248 | 8.287 | 3,810,955 | -0.01(-0.14%) |
Mar 06, 2013 | 8.448 | 8.499 | 8.227 | 8.299 | 5,628,794 | -0.15(-1.80%) |
Mar 05, 2013 | 8.373 | 8.490 | 8.373 | 8.451 | 4,856,130 | +0.09(+1.07%) |
Mar 04, 2013 | 8.373 | 8.394 | 8.288 | 8.362 | 4,917,704 | -0.01(-0.07%) |
Mar 01, 2013 | 8.284 | 8.373 | 8.230 | 8.368 | 5,242,395 | +0.01(+0.11%) |
Feb 28, 2013 | 8.190 | 8.397 | 8.170 | 8.359 | 6,681,239 | +0.11(+1.38%) |
Feb 27, 2013 | 7.886 | 8.302 | 7.886 | 8.245 | 11,703,362 | +0.36(+4.55%) |
Feb 26, 2013 | 7.805 | 7.895 | 7.794 | 7.886 | 3,444,254 | +0.02(+0.30%) |
Feb 22, 2013 | 7.805 | 7.865 | 7.793 | 7.862 | 2,583,732 | +0.10(+1.31%) |
Feb 21, 2013 | 7.865 | 7.865 | 7.722 | 7.760 | 4,536,157 | -0.12(-1.52%) |
Feb 20, 2013 | 7.970 | 7.991 | 7.874 | 7.880 | 4,646,404 | -0.08(-1.01%) |
Feb 19, 2013 | 7.970 | 8.000 | 7.916 | 7.961 | 5,714,251 | +0.03(+0.34%) |
Feb 15, 2013 | 7.979 | 8.018 | 7.901 | 7.934 | 4,299,587 | -0.06(-0.79%) |
Feb 14, 2013 | 7.907 | 8.006 | 7.868 | 7.997 | 5,578,894 | +0.07(+0.91%) |
Feb 13, 2013 | 7.859 | 7.985 | 7.814 | 7.925 | 6,073,508 | +0.08(+0.99%) |
Feb 12, 2013 | 7.617 | 7.850 | 7.617 | 7.847 | 19,209,314 | +0.20(+2.58%) |
Feb 11, 2013 | 7.701 | 7.810 | 7.599 | 7.650 | 15,938,392 | -0.12(-1.58%) |
Feb 08, 2013 | 7.760 | 7.811 | 7.760 | 7.772 | 3,722,014 | +0.02(+0.31%) |
Feb 07, 2013 | 7.775 | 7.775 | 7.683 | 7.748 | 2,954,954 | -0.01(-0.15%) |
Feb 06, 2013 | 7.692 | 7.763 | 7.671 | 7.760 | 1,835,391 | +0.05(+0.66%) |
Feb 04, 2013 | 7.716 | 7.760 | 7.674 | 7.710 | 2,058,756 | -0.02(-0.27%) |