Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.124 | 8.145 | 8.093 | 8.108 | 86,145 | +0.04(+0.45%) |
Mar 27, 2013 | 7.967 | 8.072 | 7.967 | 8.072 | 144,826 | +0.05(+0.65%) |
Mar 26, 2013 | 7.978 | 8.082 | 7.899 | 8.019 | 344,365 | +0.01(+0.13%) |
Mar 25, 2013 | 8.082 | 8.113 | 7.983 | 8.009 | 402,904 | -0.09(-1.10%) |
Mar 22, 2013 | 8.140 | 8.166 | 8.077 | 8.098 | 263,058 | -0.08(-0.96%) |
Mar 21, 2013 | 8.176 | 8.213 | 8.129 | 8.176 | 139,661 | -0.01(-0.06%) |
Mar 20, 2013 | 8.155 | 8.202 | 8.140 | 8.181 | 209,776 | +0.03(+0.32%) |
Mar 19, 2013 | 8.161 | 8.243 | 8.103 | 8.155 | 219,745 | -0.02(-0.26%) |
Mar 18, 2013 | 8.051 | 8.202 | 8.004 | 8.176 | 249,929 | +0.12(+1.43%) |
Mar 15, 2013 | 8.051 | 8.155 | 8.004 | 8.061 | 358,679 | -0.06(-0.71%) |
Mar 14, 2013 | 8.239 | 8.249 | 8.051 | 8.119 | 609,734 | -0.15(-1.86%) |
Mar 13, 2013 | 8.320 | 8.325 | 8.226 | 8.273 | 250,134 | -0.07(-0.81%) |
Mar 12, 2013 | 8.351 | 8.373 | 8.320 | 8.340 | 153,228 | -0.05(-0.62%) |
Mar 11, 2013 | 8.356 | 8.408 | 8.283 | 8.392 | 348,893 | +0.07(+0.81%) |
Mar 08, 2013 | 8.340 | 8.356 | 8.320 | 8.325 | 102,386 | -0.03(-0.31%) |
Mar 07, 2013 | 8.346 | 8.356 | 8.320 | 8.351 | 53,119 | +0.00(+0.00%) |
Mar 06, 2013 | 8.289 | 8.377 | 8.289 | 8.351 | 90,511 | +0.04(+0.44%) |
Mar 05, 2013 | 8.330 | 8.340 | 8.309 | 8.315 | 118,355 | -0.01(-0.12%) |
Mar 04, 2013 | 8.299 | 8.335 | 8.294 | 8.325 | 100,658 | +0.03(+0.38%) |
Mar 01, 2013 | 8.263 | 8.299 | 8.263 | 8.294 | 51,924 | +0.05(+0.57%) |
Feb 28, 2013 | 8.224 | 8.252 | 8.216 | 8.247 | 143,415 | -0.05(-0.56%) |
Feb 27, 2013 | 8.325 | 8.330 | 8.263 | 8.294 | 141,318 | -0.03(-0.31%) |
Feb 26, 2013 | 8.325 | 8.340 | 8.263 | 8.320 | 138,125 | -0.02(-0.19%) |
Feb 25, 2013 | 8.366 | 8.372 | 8.315 | 8.336 | 142,867 | -0.03(-0.30%) |
Feb 22, 2013 | 8.413 | 8.413 | 8.340 | 8.361 | 60,869 | -0.05(-0.62%) |
Feb 21, 2013 | 8.460 | 8.464 | 8.366 | 8.413 | 119,557 | -0.02(-0.18%) |
Feb 20, 2013 | 8.429 | 8.460 | 8.392 | 8.429 | 131,457 | -0.01(-0.12%) |
Feb 19, 2013 | 8.439 | 8.444 | 8.330 | 8.439 | 216,639 | +0.03(+0.37%) |
Feb 15, 2013 | 8.356 | 8.408 | 8.323 | 8.408 | 107,786 | +0.05(+0.62%) |
Feb 14, 2013 | 8.382 | 8.386 | 8.325 | 8.356 | 97,117 | -0.04(-0.50%) |
Feb 13, 2013 | 8.408 | 8.434 | 8.398 | 8.398 | 117,656 | -0.02(-0.22%) |
Feb 12, 2013 | 8.400 | 8.421 | 8.385 | 8.416 | 93,396 | +0.03(+0.31%) |
Feb 11, 2013 | 8.411 | 8.416 | 8.380 | 8.390 | 78,160 | -0.02(-0.25%) |
Feb 08, 2013 | 8.359 | 8.421 | 8.356 | 8.411 | 67,919 | +0.02(+0.25%) |
Feb 07, 2013 | 8.349 | 8.390 | 8.349 | 8.390 | 111,558 | +0.02(+0.25%) |
Feb 06, 2013 | 8.344 | 8.375 | 8.344 | 8.369 | 80,315 | +0.07(+0.81%) |
Feb 04, 2013 | 8.333 | 8.359 | 8.287 | 8.302 | 132,509 | -0.05(-0.56%) |
Feb 01, 2013 | 8.369 | 8.395 | 8.333 | 8.349 | 105,668 | +0.00(+0.06%) |
Jan 31, 2013 | 8.349 | 8.364 | 8.323 | 8.344 | 84,910 | -0.00(-0.06%) |
Jan 30, 2013 | 8.338 | 8.359 | 8.319 | 8.349 | 98,144 | +0.01(+0.12%) |
Jan 29, 2013 | 8.369 | 8.423 | 8.297 | 8.338 | 234,511 | -0.09(-1.04%) |
Jan 28, 2013 | 8.406 | 8.426 | 8.307 | 8.426 | 212,292 | +0.03(+0.31%) |
Jan 25, 2013 | 8.349 | 8.421 | 8.349 | 8.400 | 172,770 | +0.02(+0.19%) |
Jan 24, 2013 | 8.375 | 8.385 | 8.349 | 8.385 | 138,351 | -0.00(-0.00%) |
Jan 23, 2013 | 8.369 | 8.389 | 8.364 | 8.385 | 106,376 | +0.01(+0.06%) |
Jan 22, 2013 | 8.328 | 8.380 | 8.328 | 8.380 | 165,080 | +0.04(+0.43%) |
Jan 18, 2013 | 8.282 | 8.354 | 8.282 | 8.344 | 91,141 | +0.04(+0.44%) |
Jan 17, 2013 | 8.297 | 8.307 | 8.276 | 8.307 | 74,965 | +0.03(+0.37%) |
Jan 16, 2013 | 8.338 | 8.338 | 8.245 | 8.276 | 174,884 | -0.03(-0.40%) |
Jan 15, 2013 | 8.305 | 8.320 | 8.279 | 8.310 | 208,480 | -0.01(-0.06%) |
Jan 14, 2013 | 8.289 | 8.315 | 8.274 | 8.315 | 222,320 | +0.04(+0.43%) |
Jan 11, 2013 | 8.243 | 8.279 | 8.238 | 8.279 | 101,670 | +0.02(+0.25%) |
Jan 10, 2013 | 8.243 | 8.274 | 8.233 | 8.259 | 98,223 | +0.02(+0.19%) |
Jan 09, 2013 | 8.233 | 8.274 | 8.228 | 8.243 | 111,633 | +0.01(+0.06%) |
Jan 08, 2013 | 8.207 | 8.243 | 8.207 | 8.238 | 70,956 | +0.04(+0.44%) |
Jan 07, 2013 | 8.223 | 8.238 | 8.197 | 8.202 | 108,070 | +0.02(+0.24%) |
Jan 04, 2013 | 8.207 | 8.238 | 8.166 | 8.183 | 233,616 | -0.01(-0.17%) |
Jan 03, 2013 | 8.197 | 8.274 | 8.166 | 8.197 | 131,062 | +0.01(+0.06%) |