Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.529 | 8.555 | 8.442 | 8.504 | 281,538 | +0.03(+0.30%) |
Mar 27, 2013 | 8.454 | 8.479 | 8.337 | 8.479 | 281,881 | -0.07(-0.83%) |
Mar 26, 2013 | 8.504 | 8.555 | 8.412 | 8.550 | 188,870 | +0.12(+1.44%) |
Mar 25, 2013 | 8.354 | 8.513 | 8.354 | 8.429 | 265,270 | +0.13(+1.51%) |
Mar 22, 2013 | 8.337 | 8.346 | 8.237 | 8.304 | 403,361 | +0.03(+0.30%) |
Mar 21, 2013 | 8.245 | 8.387 | 8.245 | 8.279 | 200,339 | -0.08(-0.90%) |
Mar 20, 2013 | 8.354 | 8.371 | 8.179 | 8.354 | 240,942 | +0.05(+0.60%) |
Mar 19, 2013 | 8.220 | 8.312 | 8.162 | 8.304 | 260,552 | +0.11(+1.33%) |
Mar 18, 2013 | 8.229 | 8.304 | 7.869 | 8.195 | 236,662 | -0.15(-1.80%) |
Mar 15, 2013 | 8.605 | 8.605 | 8.279 | 8.346 | 757,878 | -0.25(-2.92%) |
Mar 14, 2013 | 8.471 | 8.605 | 8.471 | 8.596 | 334,031 | +0.13(+1.48%) |
Mar 13, 2013 | 8.379 | 8.504 | 8.262 | 8.471 | 180,875 | +0.08(+0.90%) |
Mar 12, 2013 | 8.446 | 8.492 | 8.312 | 8.396 | 216,956 | -0.08(-0.99%) |
Mar 11, 2013 | 8.471 | 8.521 | 8.396 | 8.479 | 174,687 | +0.00(+0.00%) |
Mar 08, 2013 | 8.438 | 8.504 | 8.412 | 8.479 | 250,046 | +0.10(+1.20%) |
Mar 07, 2013 | 8.379 | 8.421 | 8.304 | 8.379 | 353,215 | -0.02(-0.20%) |
Mar 06, 2013 | 8.479 | 8.488 | 8.333 | 8.396 | 326,814 | -0.03(-0.40%) |
Mar 05, 2013 | 8.388 | 8.595 | 8.379 | 8.429 | 281,274 | +0.12(+1.50%) |
Mar 04, 2013 | 8.305 | 8.363 | 8.189 | 8.305 | 308,021 | -0.05(-0.60%) |
Mar 01, 2013 | 8.297 | 8.421 | 8.263 | 8.355 | 354,098 | -0.02(-0.30%) |
Feb 28, 2013 | 8.446 | 8.454 | 8.280 | 8.379 | 532,314 | +0.06(+0.70%) |
Feb 27, 2013 | 8.272 | 8.429 | 8.272 | 8.321 | 255,800 | +0.04(+0.50%) |
Feb 26, 2013 | 8.247 | 8.338 | 8.183 | 8.280 | 361,001 | +0.09(+1.11%) |
Feb 25, 2013 | 8.496 | 8.496 | 8.147 | 8.189 | 416,303 | -0.26(-3.04%) |
Feb 22, 2013 | 8.437 | 8.529 | 8.404 | 8.446 | 398,121 | +0.06(+0.69%) |
Feb 21, 2013 | 8.355 | 8.421 | 8.214 | 8.388 | 418,666 | +0.01(+0.10%) |
Feb 20, 2013 | 8.653 | 8.703 | 8.379 | 8.379 | 443,626 | -0.24(-2.79%) |
Feb 19, 2013 | 8.487 | 8.661 | 8.429 | 8.620 | 520,899 | +0.12(+1.46%) |
Feb 15, 2013 | 8.487 | 8.512 | 8.371 | 8.496 | 337,703 | +0.03(+0.39%) |
Feb 14, 2013 | 8.313 | 8.471 | 8.247 | 8.462 | 286,729 | +0.07(+0.89%) |
Feb 13, 2013 | 8.355 | 8.437 | 8.321 | 8.388 | 282,661 | +0.07(+0.80%) |
Feb 12, 2013 | 8.247 | 8.355 | 8.230 | 8.321 | 323,534 | +0.07(+0.80%) |
Feb 11, 2013 | 8.214 | 8.272 | 8.164 | 8.255 | 184,491 | +0.02(+0.20%) |
Feb 08, 2013 | 8.247 | 8.360 | 8.239 | 8.239 | 630,499 | +0.03(+0.40%) |
Feb 07, 2013 | 8.255 | 8.255 | 8.098 | 8.205 | 317,386 | -0.05(-0.60%) |
Feb 06, 2013 | 8.089 | 8.272 | 8.048 | 8.255 | 370,949 | +0.58(+7.56%) |
Feb 04, 2013 | 7.899 | 7.990 | 7.667 | 7.675 | 539,596 | -0.35(-4.34%) |
Feb 01, 2013 | 7.849 | 8.114 | 7.716 | 8.023 | 942,031 | +0.27(+3.42%) |
Jan 31, 2013 | 7.832 | 7.915 | 7.683 | 7.758 | 509,045 | -0.07(-0.85%) |
Jan 30, 2013 | 7.799 | 7.857 | 7.731 | 7.824 | 329,108 | +0.05(+0.64%) |
Jan 29, 2013 | 7.750 | 7.774 | 7.642 | 7.774 | 525,294 | -0.01(-0.11%) |
Jan 28, 2013 | 7.990 | 8.007 | 7.708 | 7.783 | 630,709 | -0.16(-1.98%) |
Jan 25, 2013 | 7.799 | 7.940 | 7.725 | 7.940 | 518,841 | +0.22(+2.79%) |
Jan 24, 2013 | 7.741 | 7.816 | 7.667 | 7.725 | 424,543 | +0.01(+0.11%) |
Jan 23, 2013 | 7.716 | 7.750 | 7.629 | 7.716 | 480,586 | +0.02(+0.22%) |
Jan 22, 2013 | 7.625 | 7.716 | 7.468 | 7.700 | 494,359 | +0.11(+1.42%) |
Jan 18, 2013 | 7.426 | 7.642 | 7.426 | 7.592 | 528,546 | +0.19(+2.58%) |
Jan 17, 2013 | 7.252 | 7.443 | 7.244 | 7.401 | 524,432 | +0.17(+2.29%) |
Jan 16, 2013 | 7.169 | 7.261 | 7.169 | 7.236 | 306,487 | +0.02(+0.34%) |
Jan 15, 2013 | 7.219 | 7.269 | 7.169 | 7.211 | 256,286 | -0.05(-0.68%) |
Jan 14, 2013 | 7.252 | 7.269 | 7.194 | 7.261 | 296,995 | +0.01(+0.11%) |
Jan 11, 2013 | 7.227 | 7.261 | 7.153 | 7.252 | 213,376 | +0.03(+0.46%) |
Jan 10, 2013 | 7.194 | 7.285 | 7.136 | 7.219 | 259,991 | +0.12(+1.75%) |
Jan 09, 2013 | 7.028 | 7.169 | 7.028 | 7.095 | 222,023 | +0.12(+1.66%) |
Jan 08, 2013 | 7.120 | 7.128 | 6.979 | 6.979 | 240,366 | -0.12(-1.63%) |
Jan 07, 2013 | 7.020 | 7.128 | 6.970 | 7.095 | 250,146 | +0.06(+0.83%) |
Jan 04, 2013 | 7.178 | 7.178 | 7.028 | 7.037 | 239,932 | -0.04(-0.59%) |
Jan 03, 2013 | 7.335 | 7.335 | 7.045 | 7.078 | 451,383 | -0.05(-0.69%) |