Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.110 | 8.128 | 7.968 | 7.986 | 552,591 | -0.10(-1.21%) |
Mar 27, 2013 | 7.942 | 8.092 | 7.897 | 8.083 | 549,517 | +0.09(+1.11%) |
Mar 26, 2013 | 7.959 | 8.021 | 7.862 | 7.995 | 657,016 | +0.08(+1.01%) |
Mar 25, 2013 | 7.711 | 7.924 | 7.711 | 7.915 | 602,609 | +0.22(+2.88%) |
Mar 22, 2013 | 7.844 | 7.862 | 7.666 | 7.693 | 397,744 | -0.13(-1.70%) |
Mar 21, 2013 | 7.764 | 7.862 | 7.720 | 7.826 | 485,638 | -0.01(-0.11%) |
Mar 20, 2013 | 7.658 | 7.844 | 7.595 | 7.835 | 845,029 | +0.23(+3.03%) |
Mar 19, 2013 | 7.729 | 7.773 | 7.560 | 7.604 | 735,834 | -0.13(-1.72%) |
Mar 18, 2013 | 7.888 | 7.897 | 7.729 | 7.737 | 331,544 | -0.24(-3.00%) |
Mar 15, 2013 | 7.879 | 8.035 | 7.853 | 7.977 | 1,113,147 | +0.04(+0.45%) |
Mar 14, 2013 | 7.853 | 7.959 | 7.817 | 7.942 | 340,819 | +0.09(+1.13%) |
Mar 13, 2013 | 7.915 | 7.968 | 7.800 | 7.853 | 390,011 | -0.04(-0.45%) |
Mar 12, 2013 | 7.684 | 7.955 | 7.604 | 7.888 | 788,098 | +0.21(+2.77%) |
Mar 11, 2013 | 7.684 | 7.826 | 7.613 | 7.675 | 724,726 | -0.01(-0.12%) |
Mar 08, 2013 | 7.844 | 7.854 | 7.640 | 7.684 | 833,085 | -0.13(-1.70%) |
Mar 07, 2013 | 7.871 | 7.937 | 7.755 | 7.817 | 483,681 | -0.08(-1.01%) |
Mar 06, 2013 | 8.030 | 8.110 | 7.862 | 7.897 | 745,213 | -0.12(-1.55%) |
Mar 05, 2013 | 7.977 | 8.021 | 7.910 | 8.021 | 614,529 | +0.09(+1.12%) |
Mar 04, 2013 | 7.924 | 8.004 | 7.853 | 7.933 | 784,867 | -0.04(-0.56%) |
Mar 01, 2013 | 8.128 | 8.172 | 7.871 | 7.977 | 960,139 | -0.22(-2.71%) |
Feb 28, 2013 | 8.270 | 8.314 | 8.181 | 8.199 | 452,445 | -0.11(-1.28%) |
Feb 27, 2013 | 7.995 | 8.359 | 7.995 | 8.305 | 804,088 | +0.32(+4.00%) |
Feb 26, 2013 | 8.092 | 8.119 | 7.906 | 7.986 | 1,203,906 | -0.14(-1.75%) |
Feb 22, 2013 | 7.871 | 8.687 | 7.702 | 8.128 | 1,851,090 | +0.39(+5.05%) |
Feb 21, 2013 | 7.808 | 7.835 | 7.436 | 7.737 | 1,673,123 | -0.07(-0.91%) |
Feb 20, 2013 | 8.509 | 8.518 | 7.800 | 7.808 | 2,953,374 | -0.91(-10.39%) |
Feb 19, 2013 | 8.829 | 8.829 | 8.687 | 8.713 | 1,274,003 | -0.11(-1.21%) |
Feb 15, 2013 | 8.749 | 8.833 | 8.651 | 8.820 | 468,249 | +0.09(+1.02%) |
Feb 14, 2013 | 8.642 | 8.802 | 8.625 | 8.731 | 456,344 | +0.04(+0.51%) |
Feb 13, 2013 | 8.687 | 8.731 | 8.642 | 8.687 | 512,316 | -0.01(-0.10%) |
Feb 12, 2013 | 8.793 | 8.873 | 8.651 | 8.696 | 538,839 | -0.11(-1.21%) |
Feb 11, 2013 | 8.820 | 8.838 | 8.722 | 8.802 | 371,298 | -0.03(-0.30%) |
Feb 08, 2013 | 8.696 | 8.855 | 8.616 | 8.829 | 709,438 | +0.16(+1.84%) |
Feb 07, 2013 | 8.598 | 8.691 | 8.492 | 8.669 | 477,591 | +0.08(+0.93%) |
Feb 06, 2013 | 8.456 | 8.598 | 8.430 | 8.589 | 331,423 | +0.28(+3.42%) |
Feb 04, 2013 | 8.509 | 8.563 | 8.270 | 8.305 | 442,110 | -0.29(-3.41%) |
Feb 01, 2013 | 8.642 | 8.642 | 8.492 | 8.598 | 240,245 | -0.04(-0.51%) |
Jan 31, 2013 | 8.447 | 8.651 | 8.412 | 8.642 | 426,782 | +0.20(+2.42%) |
Jan 30, 2013 | 8.430 | 8.527 | 8.367 | 8.438 | 339,428 | -0.03(-0.31%) |
Jan 29, 2013 | 8.642 | 8.642 | 8.376 | 8.465 | 679,474 | -0.18(-2.05%) |
Jan 28, 2013 | 8.642 | 8.687 | 8.501 | 8.642 | 606,888 | +0.02(+0.21%) |
Jan 25, 2013 | 8.376 | 8.634 | 8.261 | 8.625 | 698,953 | +0.32(+3.85%) |
Jan 24, 2013 | 8.651 | 8.651 | 8.101 | 8.305 | 2,396,560 | -0.45(-5.17%) |
Jan 23, 2013 | 8.651 | 8.776 | 8.527 | 8.758 | 672,951 | +0.11(+1.23%) |
Jan 22, 2013 | 8.572 | 8.713 | 8.572 | 8.651 | 1,258,831 | +0.06(+0.72%) |
Jan 18, 2013 | 8.563 | 8.669 | 8.501 | 8.589 | 465,514 | +0.01(+0.10%) |
Jan 17, 2013 | 8.687 | 8.784 | 8.545 | 8.580 | 606,623 | -0.04(-0.51%) |
Jan 16, 2013 | 8.616 | 8.642 | 8.403 | 8.625 | 666,411 | +0.02(+0.21%) |
Jan 15, 2013 | 8.332 | 8.607 | 8.323 | 8.607 | 517,793 | +0.22(+2.65%) |
Jan 14, 2013 | 8.509 | 8.589 | 8.332 | 8.385 | 439,943 | -0.15(-1.77%) |
Jan 11, 2013 | 8.438 | 8.545 | 8.305 | 8.536 | 377,307 | +0.12(+1.37%) |
Jan 10, 2013 | 8.607 | 8.616 | 8.372 | 8.421 | 372,779 | -0.19(-2.16%) |
Jan 09, 2013 | 8.589 | 8.776 | 8.509 | 8.607 | 433,086 | +0.05(+0.62%) |
Jan 08, 2013 | 8.740 | 8.784 | 8.492 | 8.554 | 656,725 | -0.18(-2.03%) |
Jan 07, 2013 | 8.660 | 8.749 | 8.447 | 8.731 | 459,499 | +0.02(+0.20%) |
Jan 04, 2013 | 8.802 | 8.838 | 8.625 | 8.713 | 449,296 | -0.06(-0.71%) |
Jan 03, 2013 | 8.793 | 8.847 | 8.634 | 8.776 | 294,474 | -0.01(-0.10%) |