Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.881 | 7.908 | 7.868 | 7.899 | 112,464 | +0.05(+0.68%) |
Mar 27, 2013 | 7.796 | 7.854 | 7.779 | 7.845 | 61,514 | +0.02(+0.23%) |
Mar 26, 2013 | 7.814 | 7.854 | 7.810 | 7.828 | 70,433 | +0.04(+0.46%) |
Mar 25, 2013 | 7.863 | 7.863 | 7.756 | 7.792 | 57,148 | -0.05(-0.62%) |
Mar 22, 2013 | 7.823 | 7.850 | 7.819 | 7.841 | 77,909 | +0.01(+0.17%) |
Mar 21, 2013 | 7.854 | 7.868 | 7.810 | 7.828 | 46,530 | -0.09(-1.18%) |
Mar 20, 2013 | 7.881 | 7.930 | 7.881 | 7.921 | 53,916 | -0.00(-0.06%) |
Mar 19, 2013 | 8.041 | 8.041 | 7.894 | 7.925 | 142,260 | -0.17(-2.14%) |
Mar 18, 2013 | 8.068 | 8.144 | 8.068 | 8.099 | 52,579 | -0.10(-1.19%) |
Mar 15, 2013 | 8.192 | 8.224 | 8.157 | 8.197 | 59,541 | -0.02(-0.27%) |
Mar 14, 2013 | 8.184 | 8.246 | 8.184 | 8.219 | 39,914 | +0.08(+1.04%) |
Mar 13, 2013 | 8.081 | 8.152 | 8.072 | 8.135 | 87,932 | -0.06(-0.76%) |
Mar 12, 2013 | 8.201 | 8.233 | 8.192 | 8.197 | 63,085 | -0.05(-0.59%) |
Mar 11, 2013 | 8.228 | 8.259 | 8.215 | 8.246 | 82,296 | -0.03(-0.32%) |
Mar 08, 2013 | 8.215 | 8.286 | 8.215 | 8.273 | 84,660 | +0.14(+1.70%) |
Mar 07, 2013 | 8.072 | 8.144 | 8.046 | 8.135 | 164,678 | +0.11(+1.39%) |
Mar 06, 2013 | 7.925 | 8.036 | 7.894 | 8.023 | 90,671 | +0.06(+0.78%) |
Mar 05, 2013 | 7.943 | 7.992 | 7.930 | 7.961 | 80,179 | +0.13(+1.65%) |
Mar 04, 2013 | 7.801 | 7.854 | 7.792 | 7.832 | 83,408 | -0.08(-0.96%) |
Mar 01, 2013 | 7.890 | 7.930 | 7.876 | 7.908 | 78,500 | -0.06(-0.73%) |
Feb 28, 2013 | 7.903 | 7.979 | 7.899 | 7.966 | 240,109 | -0.14(-1.70%) |
Feb 27, 2013 | 8.086 | 8.148 | 8.081 | 8.103 | 54,714 | +0.07(+0.89%) |
Feb 26, 2013 | 8.028 | 8.059 | 7.966 | 8.032 | 71,141 | -0.01(-0.17%) |
Feb 25, 2013 | 8.157 | 8.188 | 8.037 | 8.046 | 125,606 | -0.04(-0.55%) |
Feb 22, 2013 | 8.050 | 8.108 | 8.041 | 8.090 | 92,426 | +0.09(+1.11%) |
Feb 21, 2013 | 8.046 | 8.046 | 7.943 | 8.001 | 130,646 | -0.13(-1.64%) |
Feb 20, 2013 | 8.206 | 8.210 | 8.135 | 8.135 | 77,489 | -0.08(-0.92%) |
Feb 19, 2013 | 8.215 | 8.233 | 8.179 | 8.210 | 237,064 | +0.09(+1.15%) |
Feb 15, 2013 | 8.121 | 8.161 | 8.108 | 8.117 | 134,624 | -0.03(-0.33%) |
Feb 14, 2013 | 8.130 | 8.157 | 8.121 | 8.144 | 121,651 | -0.05(-0.60%) |
Feb 13, 2013 | 8.224 | 8.255 | 8.192 | 8.192 | 241,351 | -0.08(-0.91%) |
Feb 12, 2013 | 8.188 | 8.286 | 8.188 | 8.268 | 117,397 | +0.06(+0.70%) |
Feb 11, 2013 | 8.166 | 8.215 | 8.166 | 8.210 | 103,907 | -0.01(-0.11%) |
Feb 08, 2013 | 8.206 | 8.250 | 8.194 | 8.219 | 81,356 | -0.04(-0.43%) |
Feb 07, 2013 | 8.255 | 8.259 | 8.215 | 8.255 | 194,655 | -0.07(-0.80%) |
Feb 06, 2013 | 8.322 | 8.330 | 8.277 | 8.322 | 71,972 | +0.00(+0.00%) |
Feb 04, 2013 | 8.277 | 8.339 | 8.273 | 8.322 | 217,435 | -0.11(-1.27%) |
Feb 01, 2013 | 8.344 | 8.428 | 8.344 | 8.428 | 43,712 | +0.07(+0.80%) |
Jan 31, 2013 | 8.411 | 8.411 | 8.335 | 8.362 | 55,653 | -0.05(-0.58%) |
Jan 30, 2013 | 8.424 | 8.437 | 8.362 | 8.411 | 118,813 | +0.00(+0.00%) |
Jan 29, 2013 | 8.317 | 8.411 | 8.317 | 8.411 | 43,786 | +0.10(+1.23%) |
Jan 28, 2013 | 8.326 | 8.486 | 8.308 | 8.308 | 82,446 | -0.05(-0.59%) |
Jan 25, 2013 | 8.384 | 8.384 | 8.335 | 8.357 | 67,732 | +0.06(+0.70%) |
Jan 24, 2013 | 8.362 | 8.362 | 8.286 | 8.299 | 87,388 | -0.10(-1.17%) |
Jan 23, 2013 | 8.375 | 8.406 | 8.330 | 8.397 | 169,201 | -0.03(-0.32%) |
Jan 22, 2013 | 8.419 | 8.455 | 8.397 | 8.424 | 107,493 | -0.07(-0.78%) |
Jan 18, 2013 | 8.446 | 8.491 | 8.433 | 8.490 | 77,530 | +0.08(+0.95%) |
Jan 17, 2013 | 8.348 | 8.415 | 8.330 | 8.411 | 210,700 | +0.15(+1.83%) |
Jan 16, 2013 | 8.273 | 8.281 | 8.220 | 8.259 | 62,125 | -0.08(-1.01%) |
Jan 15, 2013 | 8.326 | 8.370 | 8.295 | 8.344 | 106,525 | -0.03(-0.32%) |
Jan 14, 2013 | 8.370 | 8.402 | 8.339 | 8.370 | 97,442 | +0.10(+1.24%) |
Jan 11, 2013 | 8.299 | 8.299 | 8.197 | 8.268 | 52,824 | -0.04(-0.48%) |
Jan 10, 2013 | 8.264 | 8.358 | 8.259 | 8.308 | 78,539 | +0.05(+0.59%) |
Jan 09, 2013 | 7.925 | 8.277 | 7.863 | 8.259 | 73,446 | +0.03(+0.32%) |
Jan 08, 2013 | 8.219 | 8.273 | 8.219 | 8.233 | 81,505 | -0.00(-0.05%) |
Jan 07, 2013 | 8.246 | 8.255 | 8.206 | 8.237 | 64,878 | -0.09(-1.12%) |
Jan 04, 2013 | 8.295 | 8.344 | 8.277 | 8.330 | 126,053 | -0.05(-0.64%) |
Jan 03, 2013 | 8.375 | 8.399 | 8.344 | 8.384 | 88,296 | -0.04(-0.42%) |