Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.997 | 8.997 | 8.932 | 8.975 | 241,029 | +0.01(+0.14%) |
Apr 29, 2013 | 8.928 | 8.980 | 8.928 | 8.962 | 208,314 | +0.01(+0.14%) |
Apr 26, 2013 | 8.954 | 8.967 | 8.889 | 8.949 | 222,370 | +0.00(+0.00%) |
Apr 25, 2013 | 8.936 | 8.949 | 8.906 | 8.949 | 283,935 | +0.02(+0.24%) |
Apr 24, 2013 | 8.975 | 8.988 | 8.928 | 8.928 | 274,954 | -0.04(-0.48%) |
Apr 23, 2013 | 8.949 | 9.001 | 8.948 | 8.971 | 379,236 | +0.04(+0.48%) |
Apr 22, 2013 | 8.902 | 8.932 | 8.880 | 8.928 | 199,929 | +0.05(+0.58%) |
Apr 19, 2013 | 8.841 | 8.899 | 8.828 | 8.876 | 180,219 | +0.06(+0.73%) |
Apr 18, 2013 | 8.859 | 8.867 | 8.759 | 8.811 | 239,391 | -0.02(-0.20%) |
Apr 17, 2013 | 8.833 | 8.854 | 8.783 | 8.828 | 250,410 | -0.03(-0.29%) |
Apr 16, 2013 | 8.790 | 8.854 | 8.781 | 8.854 | 257,405 | +0.14(+1.58%) |
Apr 15, 2013 | 8.803 | 8.867 | 8.703 | 8.716 | 299,221 | -0.10(-1.13%) |
Apr 12, 2013 | 8.850 | 8.863 | 8.725 | 8.815 | 264,290 | -0.04(-0.44%) |
Apr 11, 2013 | 8.755 | 8.872 | 8.751 | 8.854 | 291,561 | +0.12(+1.33%) |
Apr 10, 2013 | 8.729 | 8.768 | 8.703 | 8.738 | 535,066 | +0.03(+0.35%) |
Apr 09, 2013 | 8.695 | 8.720 | 8.667 | 8.708 | 362,342 | +0.05(+0.54%) |
Apr 08, 2013 | 8.656 | 8.671 | 8.622 | 8.661 | 308,560 | +0.04(+0.45%) |
Apr 05, 2013 | 8.566 | 8.669 | 8.566 | 8.622 | 273,746 | -0.01(-0.15%) |
Apr 04, 2013 | 8.553 | 8.639 | 8.553 | 8.635 | 309,089 | +0.06(+0.70%) |
Apr 03, 2013 | 8.601 | 8.605 | 8.545 | 8.575 | 461,778 | -0.07(-0.84%) |
Apr 02, 2013 | 8.648 | 8.669 | 8.605 | 8.648 | 373,782 | +0.02(+0.20%) |
Apr 01, 2013 | 8.618 | 8.635 | 8.583 | 8.631 | 237,929 | +0.04(+0.45%) |
Mar 28, 2013 | 8.622 | 8.631 | 8.566 | 8.592 | 252,601 | -0.00(-0.05%) |
Mar 27, 2013 | 8.519 | 8.596 | 8.459 | 8.596 | 328,842 | +0.05(+0.60%) |
Mar 26, 2013 | 8.459 | 8.549 | 8.437 | 8.545 | 214,235 | +0.09(+1.07%) |
Mar 25, 2013 | 8.467 | 8.540 | 8.432 | 8.454 | 295,695 | -0.01(-0.15%) |
Mar 22, 2013 | 8.278 | 8.476 | 8.278 | 8.467 | 145,054 | +0.05(+0.61%) |
Mar 21, 2013 | 8.454 | 8.476 | 8.394 | 8.416 | 455,006 | -0.04(-0.51%) |
Mar 20, 2013 | 8.416 | 8.459 | 8.399 | 8.459 | 171,222 | +0.07(+0.87%) |
Mar 19, 2013 | 8.437 | 8.442 | 8.344 | 8.386 | 247,226 | -0.03(-0.36%) |
Mar 18, 2013 | 8.373 | 8.450 | 8.360 | 8.416 | 163,341 | +0.01(+0.15%) |
Mar 15, 2013 | 8.381 | 8.403 | 8.356 | 8.403 | 153,562 | +0.00(+0.05%) |
Mar 14, 2013 | 8.399 | 8.412 | 8.360 | 8.399 | 230,403 | +0.01(+0.10%) |
Mar 13, 2013 | 8.407 | 8.407 | 8.356 | 8.390 | 230,392 | -0.01(-0.10%) |
Mar 12, 2013 | 8.476 | 8.480 | 8.377 | 8.399 | 213,283 | -0.06(-0.76%) |
Mar 11, 2013 | 8.420 | 8.467 | 8.399 | 8.463 | 198,632 | +0.06(+0.72%) |
Mar 08, 2013 | 8.373 | 8.403 | 8.338 | 8.403 | 217,494 | +0.04(+0.46%) |
Mar 07, 2013 | 8.373 | 8.377 | 8.326 | 8.364 | 226,686 | +0.00(+0.04%) |
Mar 06, 2013 | 8.361 | 8.365 | 8.314 | 8.361 | 232,961 | +0.02(+0.26%) |
Mar 05, 2013 | 8.331 | 8.408 | 8.331 | 8.339 | 282,543 | -0.01(-0.15%) |
Mar 04, 2013 | 8.262 | 8.352 | 8.241 | 8.352 | 330,424 | +0.08(+0.93%) |
Mar 01, 2013 | 8.245 | 8.279 | 8.190 | 8.275 | 189,238 | +0.03(+0.42%) |
Feb 28, 2013 | 8.258 | 8.267 | 8.236 | 8.241 | 296,632 | -0.01(-0.10%) |
Feb 27, 2013 | 8.177 | 8.249 | 8.168 | 8.249 | 197,885 | +0.08(+0.99%) |
Feb 26, 2013 | 8.108 | 8.168 | 8.104 | 8.168 | 246,250 | +0.09(+1.06%) |
Feb 25, 2013 | 8.181 | 8.206 | 8.083 | 8.083 | 306,037 | -0.07(-0.89%) |
Feb 22, 2013 | 8.121 | 8.164 | 8.104 | 8.155 | 223,180 | +0.07(+0.85%) |
Feb 21, 2013 | 8.164 | 8.164 | 8.061 | 8.087 | 350,689 | -0.08(-0.94%) |
Feb 20, 2013 | 8.228 | 8.249 | 8.151 | 8.164 | 300,385 | -0.06(-0.73%) |
Feb 19, 2013 | 8.185 | 8.224 | 8.185 | 8.224 | 312,204 | +0.06(+0.79%) |
Feb 15, 2013 | 8.173 | 8.202 | 8.160 | 8.160 | 213,029 | -0.01(-0.10%) |
Feb 14, 2013 | 8.181 | 8.190 | 8.143 | 8.168 | 270,155 | -0.01(-0.16%) |
Feb 13, 2013 | 8.155 | 8.181 | 8.143 | 8.181 | 195,250 | +0.02(+0.21%) |
Feb 12, 2013 | 8.147 | 8.168 | 8.134 | 8.164 | 255,154 | +0.01(+0.10%) |
Feb 11, 2013 | 8.147 | 8.155 | 8.108 | 8.155 | 296,246 | +0.00(+0.05%) |
Feb 08, 2013 | 8.160 | 8.164 | 8.130 | 8.151 | 189,923 | -0.02(-0.21%) |
Feb 07, 2013 | 8.151 | 8.181 | 8.126 | 8.168 | 185,679 | +0.01(+0.15%) |
Feb 06, 2013 | 8.084 | 8.160 | 8.084 | 8.156 | 197,787 | +0.08(+1.00%) |
Feb 04, 2013 | 8.092 | 8.101 | 8.058 | 8.075 | 217,341 | -0.03(-0.37%) |