Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.146 | 8.162 | 8.082 | 8.082 | 364,499 | -0.04(-0.46%) |
Mar 27, 2013 | 8.082 | 8.135 | 8.082 | 8.119 | 201,934 | +0.03(+0.33%) |
Mar 26, 2013 | 8.130 | 8.130 | 8.050 | 8.093 | 228,327 | -0.03(-0.33%) |
Mar 25, 2013 | 8.162 | 8.183 | 8.093 | 8.119 | 211,797 | -0.07(-0.91%) |
Mar 22, 2013 | 8.242 | 8.242 | 8.162 | 8.194 | 121,159 | -0.02(-0.20%) |
Mar 21, 2013 | 8.199 | 8.258 | 8.162 | 8.210 | 161,484 | -0.03(-0.39%) |
Mar 20, 2013 | 8.199 | 8.253 | 8.178 | 8.242 | 90,242 | +0.06(+0.78%) |
Mar 19, 2013 | 8.215 | 8.226 | 8.114 | 8.178 | 310,641 | +0.02(+0.20%) |
Mar 18, 2013 | 7.980 | 8.173 | 7.932 | 8.162 | 232,717 | +0.21(+2.62%) |
Mar 15, 2013 | 8.007 | 8.028 | 7.911 | 7.954 | 413,381 | -0.11(-1.39%) |
Mar 14, 2013 | 8.253 | 8.253 | 8.055 | 8.066 | 328,866 | -0.17(-2.01%) |
Mar 13, 2013 | 8.274 | 8.301 | 8.210 | 8.231 | 234,249 | -0.06(-0.71%) |
Mar 12, 2013 | 8.349 | 8.407 | 8.253 | 8.290 | 284,741 | -0.09(-1.02%) |
Mar 11, 2013 | 8.545 | 8.545 | 8.370 | 8.375 | 164,140 | -0.15(-1.75%) |
Mar 08, 2013 | 8.466 | 8.524 | 8.412 | 8.524 | 160,187 | +0.09(+1.01%) |
Mar 07, 2013 | 8.545 | 8.545 | 8.396 | 8.439 | 111,910 | -0.09(-1.06%) |
Mar 06, 2013 | 8.503 | 8.529 | 8.439 | 8.529 | 130,997 | +0.04(+0.44%) |
Mar 05, 2013 | 8.450 | 8.492 | 8.428 | 8.492 | 109,538 | +0.03(+0.38%) |
Mar 04, 2013 | 8.439 | 8.460 | 8.402 | 8.460 | 96,527 | +0.03(+0.38%) |
Mar 01, 2013 | 8.460 | 8.503 | 8.392 | 8.428 | 141,365 | +0.02(+0.25%) |
Feb 28, 2013 | 8.386 | 8.428 | 8.365 | 8.407 | 126,447 | +0.01(+0.13%) |
Feb 27, 2013 | 8.386 | 8.428 | 8.322 | 8.396 | 110,488 | +0.03(+0.32%) |
Feb 26, 2013 | 8.365 | 8.386 | 8.290 | 8.370 | 120,109 | +0.01(+0.06%) |
Feb 25, 2013 | 8.375 | 8.402 | 8.343 | 8.365 | 108,119 | -0.03(-0.32%) |
Feb 22, 2013 | 8.460 | 8.460 | 8.327 | 8.391 | 108,681 | -0.03(-0.38%) |
Feb 21, 2013 | 8.386 | 8.450 | 8.386 | 8.423 | 97,745 | +0.06(+0.70%) |
Feb 20, 2013 | 8.407 | 8.418 | 8.322 | 8.365 | 121,583 | -0.03(-0.38%) |
Feb 19, 2013 | 8.370 | 8.396 | 8.327 | 8.396 | 209,095 | +0.05(+0.57%) |
Feb 15, 2013 | 8.423 | 8.428 | 8.298 | 8.349 | 183,791 | -0.07(-0.88%) |
Feb 14, 2013 | 8.439 | 8.476 | 8.327 | 8.423 | 179,839 | -0.02(-0.19%) |
Feb 13, 2013 | 8.535 | 8.540 | 8.423 | 8.439 | 127,010 | +0.00(+0.00%) |
Feb 12, 2013 | 8.465 | 8.502 | 8.434 | 8.439 | 121,333 | -0.03(-0.31%) |
Feb 11, 2013 | 8.460 | 8.465 | 8.434 | 8.465 | 93,689 | +0.04(+0.44%) |
Feb 08, 2013 | 8.455 | 8.476 | 8.413 | 8.428 | 111,746 | +0.01(+0.13%) |
Feb 07, 2013 | 8.465 | 8.465 | 8.413 | 8.418 | 131,736 | -0.03(-0.38%) |
Feb 06, 2013 | 8.402 | 8.450 | 8.391 | 8.450 | 110,672 | +0.09(+1.08%) |
Feb 04, 2013 | 8.360 | 8.360 | 8.323 | 8.360 | 132,706 | +0.03(+0.38%) |
Feb 01, 2013 | 8.349 | 8.407 | 8.307 | 8.328 | 170,049 | -0.04(-0.44%) |
Jan 31, 2013 | 8.376 | 8.418 | 8.323 | 8.365 | 199,202 | -0.05(-0.57%) |
Jan 30, 2013 | 8.296 | 8.444 | 8.291 | 8.413 | 197,069 | +0.08(+1.02%) |
Jan 29, 2013 | 8.349 | 8.455 | 8.307 | 8.328 | 240,186 | -0.07(-0.82%) |
Jan 28, 2013 | 8.465 | 8.465 | 8.354 | 8.397 | 240,115 | -0.06(-0.68%) |
Jan 25, 2013 | 8.476 | 8.492 | 8.423 | 8.455 | 149,659 | +0.00(+0.06%) |
Jan 24, 2013 | 8.497 | 8.502 | 8.423 | 8.450 | 218,483 | -0.03(-0.37%) |
Jan 23, 2013 | 8.481 | 8.513 | 8.434 | 8.481 | 253,440 | -0.01(-0.06%) |
Jan 22, 2013 | 8.513 | 8.524 | 8.465 | 8.487 | 184,467 | -0.03(-0.31%) |
Jan 18, 2013 | 8.534 | 8.534 | 8.455 | 8.513 | 158,264 | -0.02(-0.19%) |
Jan 17, 2013 | 8.518 | 8.529 | 8.453 | 8.529 | 99,512 | +0.06(+0.69%) |
Jan 16, 2013 | 8.481 | 8.481 | 8.328 | 8.471 | 133,380 | +0.02(+0.19%) |
Jan 15, 2013 | 8.545 | 8.624 | 8.413 | 8.455 | 206,496 | -0.04(-0.50%) |
Jan 14, 2013 | 8.571 | 8.613 | 8.492 | 8.497 | 118,329 | -0.06(-0.74%) |
Jan 11, 2013 | 8.650 | 8.656 | 8.561 | 8.561 | 89,901 | -0.08(-0.92%) |
Jan 10, 2013 | 8.698 | 8.698 | 8.578 | 8.640 | 115,720 | -0.02(-0.24%) |
Jan 09, 2013 | 8.598 | 8.661 | 8.572 | 8.661 | 96,179 | +0.09(+1.04%) |
Jan 08, 2013 | 8.545 | 8.587 | 8.524 | 8.572 | 98,682 | +0.03(+0.37%) |
Jan 07, 2013 | 8.519 | 8.582 | 8.498 | 8.540 | 183,945 | +0.02(+0.25%) |
Jan 04, 2013 | 8.508 | 8.572 | 8.493 | 8.519 | 168,095 | +0.03(+0.37%) |
Jan 03, 2013 | 8.456 | 8.540 | 8.393 | 8.487 | 114,779 | +0.07(+0.88%) |