Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.996 | 8.996 | 8.932 | 8.975 | 241,039 | +0.01(+0.14%) |
Apr 29, 2013 | 8.927 | 8.979 | 8.927 | 8.962 | 208,323 | +0.01(+0.14%) |
Apr 26, 2013 | 8.953 | 8.966 | 8.888 | 8.949 | 222,380 | +0.00(+0.00%) |
Apr 25, 2013 | 8.936 | 8.949 | 8.906 | 8.949 | 283,947 | +0.02(+0.24%) |
Apr 24, 2013 | 8.975 | 8.988 | 8.927 | 8.927 | 274,966 | -0.04(-0.48%) |
Apr 23, 2013 | 8.949 | 9.001 | 8.948 | 8.970 | 379,252 | +0.04(+0.48%) |
Apr 22, 2013 | 8.901 | 8.932 | 8.880 | 8.927 | 199,938 | +0.05(+0.58%) |
Apr 19, 2013 | 8.841 | 8.899 | 8.828 | 8.876 | 180,227 | +0.06(+0.73%) |
Apr 18, 2013 | 8.858 | 8.867 | 8.759 | 8.811 | 239,401 | -0.02(-0.20%) |
Apr 17, 2013 | 8.832 | 8.854 | 8.782 | 8.828 | 250,421 | -0.03(-0.29%) |
Apr 16, 2013 | 8.789 | 8.854 | 8.781 | 8.854 | 257,416 | +0.14(+1.58%) |
Apr 15, 2013 | 8.802 | 8.867 | 8.703 | 8.716 | 299,234 | -0.10(-1.13%) |
Apr 12, 2013 | 8.850 | 8.863 | 8.724 | 8.815 | 264,301 | -0.04(-0.44%) |
Apr 11, 2013 | 8.755 | 8.871 | 8.750 | 8.854 | 291,573 | +0.12(+1.33%) |
Apr 10, 2013 | 8.729 | 8.768 | 8.703 | 8.737 | 535,089 | +0.03(+0.35%) |
Apr 09, 2013 | 8.694 | 8.720 | 8.667 | 8.707 | 362,358 | +0.05(+0.54%) |
Apr 08, 2013 | 8.656 | 8.671 | 8.622 | 8.660 | 308,573 | +0.04(+0.45%) |
Apr 05, 2013 | 8.566 | 8.669 | 8.566 | 8.622 | 273,758 | -0.01(-0.15%) |
Apr 04, 2013 | 8.553 | 8.639 | 8.553 | 8.635 | 309,102 | +0.06(+0.70%) |
Apr 03, 2013 | 8.600 | 8.604 | 8.544 | 8.574 | 461,798 | -0.07(-0.84%) |
Apr 02, 2013 | 8.647 | 8.669 | 8.604 | 8.647 | 373,798 | +0.02(+0.20%) |
Apr 01, 2013 | 8.617 | 8.635 | 8.583 | 8.630 | 237,939 | +0.04(+0.45%) |
Mar 28, 2013 | 8.622 | 8.630 | 8.566 | 8.592 | 252,612 | -0.00(-0.05%) |
Mar 27, 2013 | 8.519 | 8.596 | 8.458 | 8.596 | 328,856 | +0.05(+0.60%) |
Mar 26, 2013 | 8.458 | 8.549 | 8.437 | 8.544 | 214,244 | +0.09(+1.07%) |
Mar 25, 2013 | 8.467 | 8.540 | 8.431 | 8.454 | 295,707 | -0.01(-0.15%) |
Mar 22, 2013 | 8.278 | 8.476 | 8.278 | 8.467 | 145,060 | +0.05(+0.61%) |
Mar 21, 2013 | 8.454 | 8.476 | 8.394 | 8.415 | 455,026 | -0.04(-0.51%) |
Mar 20, 2013 | 8.415 | 8.458 | 8.398 | 8.458 | 171,230 | +0.07(+0.87%) |
Mar 19, 2013 | 8.437 | 8.441 | 8.344 | 8.385 | 247,237 | -0.03(-0.36%) |
Mar 18, 2013 | 8.373 | 8.450 | 8.360 | 8.415 | 163,348 | +0.01(+0.15%) |
Mar 15, 2013 | 8.381 | 8.403 | 8.355 | 8.403 | 153,568 | +0.00(+0.05%) |
Mar 14, 2013 | 8.398 | 8.411 | 8.360 | 8.398 | 230,413 | +0.01(+0.10%) |
Mar 13, 2013 | 8.407 | 8.407 | 8.355 | 8.390 | 230,402 | -0.01(-0.10%) |
Mar 12, 2013 | 8.476 | 8.480 | 8.377 | 8.398 | 213,292 | -0.06(-0.76%) |
Mar 11, 2013 | 8.420 | 8.467 | 8.398 | 8.463 | 198,640 | +0.06(+0.72%) |
Mar 08, 2013 | 8.373 | 8.403 | 8.338 | 8.403 | 217,503 | +0.04(+0.46%) |
Mar 07, 2013 | 8.373 | 8.377 | 8.325 | 8.364 | 226,696 | +0.00(+0.04%) |
Mar 06, 2013 | 8.360 | 8.365 | 8.313 | 8.360 | 232,971 | +0.02(+0.26%) |
Mar 05, 2013 | 8.330 | 8.407 | 8.330 | 8.339 | 282,555 | -0.01(-0.15%) |
Mar 04, 2013 | 8.262 | 8.352 | 8.241 | 8.352 | 330,438 | +0.08(+0.93%) |
Mar 01, 2013 | 8.245 | 8.279 | 8.189 | 8.275 | 189,246 | +0.03(+0.41%) |
Feb 28, 2013 | 8.258 | 8.266 | 8.236 | 8.241 | 296,645 | -0.01(-0.10%) |
Feb 27, 2013 | 8.176 | 8.249 | 8.168 | 8.249 | 197,893 | +0.08(+0.99%) |
Feb 26, 2013 | 8.108 | 8.168 | 8.104 | 8.168 | 246,261 | +0.09(+1.06%) |
Feb 25, 2013 | 8.181 | 8.206 | 8.082 | 8.082 | 306,050 | -0.07(-0.89%) |
Feb 22, 2013 | 8.121 | 8.164 | 8.104 | 8.155 | 223,189 | +0.07(+0.85%) |
Feb 21, 2013 | 8.164 | 8.164 | 8.061 | 8.087 | 350,704 | -0.08(-0.94%) |
Feb 20, 2013 | 8.228 | 8.249 | 8.151 | 8.164 | 300,397 | -0.06(-0.73%) |
Feb 19, 2013 | 8.185 | 8.223 | 8.185 | 8.223 | 312,217 | +0.06(+0.79%) |
Feb 15, 2013 | 8.172 | 8.202 | 8.159 | 8.159 | 213,038 | -0.01(-0.10%) |
Feb 14, 2013 | 8.181 | 8.189 | 8.142 | 8.168 | 270,167 | -0.01(-0.16%) |
Feb 13, 2013 | 8.155 | 8.181 | 8.142 | 8.181 | 195,259 | +0.02(+0.21%) |
Feb 12, 2013 | 8.147 | 8.168 | 8.134 | 8.164 | 255,165 | +0.01(+0.10%) |
Feb 11, 2013 | 8.147 | 8.155 | 8.108 | 8.155 | 296,259 | +0.00(+0.05%) |
Feb 08, 2013 | 8.159 | 8.164 | 8.129 | 8.151 | 189,931 | -0.02(-0.21%) |
Feb 07, 2013 | 8.151 | 8.181 | 8.125 | 8.168 | 185,687 | +0.01(+0.15%) |
Feb 06, 2013 | 8.083 | 8.160 | 8.083 | 8.156 | 197,795 | +0.08(+1.00%) |
Feb 04, 2013 | 8.092 | 8.100 | 8.058 | 8.075 | 217,350 | -0.03(-0.37%) |