Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.285 | 8.302 | 8.220 | 8.220 | 358,362 | -0.04(-0.46%) |
Mar 27, 2013 | 8.220 | 8.274 | 8.220 | 8.258 | 198,534 | +0.03(+0.33%) |
Mar 26, 2013 | 8.269 | 8.269 | 8.188 | 8.231 | 224,482 | -0.03(-0.33%) |
Mar 25, 2013 | 8.302 | 8.324 | 8.232 | 8.258 | 208,230 | -0.08(-0.91%) |
Mar 22, 2013 | 8.383 | 8.383 | 8.302 | 8.334 | 119,119 | -0.02(-0.20%) |
Mar 21, 2013 | 8.340 | 8.400 | 8.302 | 8.351 | 158,765 | -0.03(-0.39%) |
Mar 20, 2013 | 8.340 | 8.394 | 8.318 | 8.383 | 88,722 | +0.07(+0.78%) |
Mar 19, 2013 | 8.356 | 8.367 | 8.253 | 8.318 | 305,410 | +0.02(+0.20%) |
Mar 18, 2013 | 8.117 | 8.313 | 8.068 | 8.302 | 228,799 | +0.21(+2.62%) |
Mar 15, 2013 | 8.144 | 8.166 | 8.046 | 8.090 | 406,421 | -0.11(-1.39%) |
Mar 14, 2013 | 8.394 | 8.394 | 8.193 | 8.204 | 323,328 | -0.17(-2.01%) |
Mar 13, 2013 | 8.416 | 8.443 | 8.351 | 8.372 | 230,304 | -0.06(-0.71%) |
Mar 12, 2013 | 8.492 | 8.551 | 8.394 | 8.432 | 279,948 | -0.09(-1.02%) |
Mar 11, 2013 | 8.692 | 8.692 | 8.513 | 8.519 | 161,377 | -0.15(-1.75%) |
Mar 08, 2013 | 8.611 | 8.670 | 8.556 | 8.670 | 157,490 | +0.09(+1.01%) |
Mar 07, 2013 | 8.692 | 8.692 | 8.540 | 8.583 | 110,027 | -0.09(-1.06%) |
Mar 06, 2013 | 8.648 | 8.675 | 8.583 | 8.675 | 128,792 | +0.04(+0.44%) |
Mar 05, 2013 | 8.594 | 8.638 | 8.573 | 8.638 | 107,694 | +0.03(+0.38%) |
Mar 04, 2013 | 8.583 | 8.605 | 8.546 | 8.605 | 94,902 | +0.03(+0.38%) |
Mar 01, 2013 | 8.605 | 8.648 | 8.536 | 8.573 | 138,986 | +0.02(+0.25%) |
Feb 28, 2013 | 8.529 | 8.573 | 8.508 | 8.551 | 124,318 | +0.01(+0.13%) |
Feb 27, 2013 | 8.529 | 8.573 | 8.465 | 8.540 | 108,628 | +0.03(+0.32%) |
Feb 26, 2013 | 8.508 | 8.529 | 8.432 | 8.513 | 118,087 | +0.01(+0.06%) |
Feb 25, 2013 | 8.519 | 8.546 | 8.486 | 8.508 | 106,299 | -0.03(-0.32%) |
Feb 22, 2013 | 8.605 | 8.605 | 8.470 | 8.535 | 106,852 | -0.03(-0.38%) |
Feb 21, 2013 | 8.529 | 8.594 | 8.529 | 8.567 | 96,099 | +0.06(+0.70%) |
Feb 20, 2013 | 8.551 | 8.562 | 8.465 | 8.508 | 119,536 | -0.03(-0.38%) |
Feb 19, 2013 | 8.513 | 8.540 | 8.470 | 8.540 | 205,575 | +0.05(+0.57%) |
Feb 15, 2013 | 8.567 | 8.573 | 8.441 | 8.492 | 180,697 | -0.08(-0.88%) |
Feb 14, 2013 | 8.583 | 8.621 | 8.470 | 8.567 | 176,812 | -0.02(-0.19%) |
Feb 13, 2013 | 8.681 | 8.686 | 8.567 | 8.583 | 124,872 | +0.00(+0.00%) |
Feb 12, 2013 | 8.610 | 8.648 | 8.578 | 8.583 | 119,291 | -0.03(-0.31%) |
Feb 11, 2013 | 8.605 | 8.610 | 8.578 | 8.610 | 92,112 | +0.04(+0.44%) |
Feb 08, 2013 | 8.600 | 8.621 | 8.557 | 8.573 | 109,866 | +0.01(+0.13%) |
Feb 07, 2013 | 8.610 | 8.610 | 8.557 | 8.562 | 129,520 | -0.03(-0.38%) |
Feb 06, 2013 | 8.546 | 8.594 | 8.535 | 8.594 | 108,810 | +0.09(+1.08%) |
Feb 04, 2013 | 8.503 | 8.503 | 8.465 | 8.503 | 130,474 | +0.03(+0.38%) |
Feb 01, 2013 | 8.492 | 8.551 | 8.449 | 8.470 | 167,187 | -0.04(-0.44%) |
Jan 31, 2013 | 8.519 | 8.562 | 8.465 | 8.508 | 195,850 | -0.05(-0.57%) |
Jan 30, 2013 | 8.438 | 8.589 | 8.433 | 8.557 | 193,753 | +0.09(+1.02%) |
Jan 29, 2013 | 8.492 | 8.600 | 8.449 | 8.470 | 236,145 | -0.07(-0.82%) |
Jan 28, 2013 | 8.610 | 8.610 | 8.497 | 8.540 | 236,074 | -0.06(-0.68%) |
Jan 25, 2013 | 8.621 | 8.637 | 8.567 | 8.599 | 147,141 | +0.01(+0.06%) |
Jan 24, 2013 | 8.643 | 8.648 | 8.568 | 8.594 | 214,807 | -0.03(-0.37%) |
Jan 23, 2013 | 8.626 | 8.659 | 8.578 | 8.626 | 249,176 | -0.01(-0.06%) |
Jan 22, 2013 | 8.659 | 8.670 | 8.610 | 8.632 | 181,363 | -0.03(-0.31%) |
Jan 18, 2013 | 8.680 | 8.680 | 8.600 | 8.659 | 155,601 | -0.02(-0.19%) |
Jan 17, 2013 | 8.664 | 8.675 | 8.597 | 8.675 | 97,837 | +0.06(+0.69%) |
Jan 16, 2013 | 8.626 | 8.626 | 8.470 | 8.616 | 131,136 | +0.02(+0.19%) |
Jan 15, 2013 | 8.691 | 8.772 | 8.557 | 8.600 | 203,022 | -0.04(-0.50%) |
Jan 14, 2013 | 8.718 | 8.761 | 8.637 | 8.643 | 116,338 | -0.06(-0.74%) |
Jan 11, 2013 | 8.799 | 8.804 | 8.707 | 8.707 | 88,388 | -0.08(-0.92%) |
Jan 10, 2013 | 8.847 | 8.847 | 8.724 | 8.788 | 113,773 | -0.02(-0.24%) |
Jan 09, 2013 | 8.745 | 8.809 | 8.718 | 8.809 | 94,561 | +0.09(+1.04%) |
Jan 08, 2013 | 8.691 | 8.734 | 8.670 | 8.718 | 97,022 | +0.03(+0.37%) |
Jan 07, 2013 | 8.665 | 8.729 | 8.643 | 8.686 | 180,851 | +0.02(+0.25%) |
Jan 04, 2013 | 8.654 | 8.718 | 8.638 | 8.665 | 165,268 | +0.03(+0.37%) |
Jan 03, 2013 | 8.600 | 8.686 | 8.536 | 8.633 | 112,848 | +0.07(+0.88%) |