Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.327 | 8.343 | 8.261 | 8.261 | 356,579 | -0.04(-0.46%) |
Mar 27, 2013 | 8.261 | 8.316 | 8.261 | 8.300 | 197,546 | +0.03(+0.33%) |
Mar 26, 2013 | 8.311 | 8.311 | 8.229 | 8.272 | 223,366 | -0.03(-0.33%) |
Mar 25, 2013 | 8.343 | 8.365 | 8.273 | 8.300 | 207,194 | -0.08(-0.91%) |
Mar 22, 2013 | 8.425 | 8.425 | 8.343 | 8.376 | 118,527 | -0.02(-0.20%) |
Mar 21, 2013 | 8.382 | 8.442 | 8.343 | 8.392 | 157,975 | -0.03(-0.39%) |
Mar 20, 2013 | 8.382 | 8.436 | 8.360 | 8.425 | 88,281 | +0.07(+0.78%) |
Mar 19, 2013 | 8.398 | 8.409 | 8.294 | 8.360 | 303,891 | +0.02(+0.20%) |
Mar 18, 2013 | 8.158 | 8.354 | 8.109 | 8.343 | 227,660 | +0.21(+2.62%) |
Mar 15, 2013 | 8.185 | 8.207 | 8.087 | 8.130 | 404,399 | -0.11(-1.39%) |
Mar 14, 2013 | 8.436 | 8.436 | 8.234 | 8.245 | 321,720 | -0.17(-2.01%) |
Mar 13, 2013 | 8.458 | 8.485 | 8.392 | 8.414 | 229,158 | -0.06(-0.71%) |
Mar 12, 2013 | 8.534 | 8.594 | 8.436 | 8.474 | 278,555 | -0.09(-1.02%) |
Mar 11, 2013 | 8.735 | 8.735 | 8.556 | 8.561 | 160,574 | -0.15(-1.75%) |
Mar 08, 2013 | 8.654 | 8.713 | 8.599 | 8.713 | 156,707 | +0.09(+1.01%) |
Mar 07, 2013 | 8.735 | 8.735 | 8.583 | 8.626 | 109,479 | -0.09(-1.06%) |
Mar 06, 2013 | 8.692 | 8.719 | 8.626 | 8.719 | 128,151 | +0.04(+0.44%) |
Mar 05, 2013 | 8.637 | 8.681 | 8.616 | 8.681 | 107,158 | +0.03(+0.38%) |
Mar 04, 2013 | 8.626 | 8.648 | 8.588 | 8.648 | 94,430 | +0.03(+0.38%) |
Mar 01, 2013 | 8.648 | 8.692 | 8.579 | 8.616 | 138,294 | +0.02(+0.25%) |
Feb 28, 2013 | 8.572 | 8.616 | 8.550 | 8.594 | 123,700 | +0.01(+0.13%) |
Feb 27, 2013 | 8.572 | 8.616 | 8.507 | 8.583 | 108,088 | +0.03(+0.32%) |
Feb 26, 2013 | 8.550 | 8.572 | 8.474 | 8.556 | 117,500 | +0.01(+0.06%) |
Feb 25, 2013 | 8.561 | 8.588 | 8.529 | 8.550 | 105,770 | -0.03(-0.32%) |
Feb 22, 2013 | 8.648 | 8.648 | 8.512 | 8.578 | 106,320 | -0.03(-0.38%) |
Feb 21, 2013 | 8.572 | 8.637 | 8.572 | 8.610 | 95,621 | +0.06(+0.70%) |
Feb 20, 2013 | 8.594 | 8.605 | 8.507 | 8.550 | 118,941 | -0.03(-0.38%) |
Feb 19, 2013 | 8.556 | 8.583 | 8.512 | 8.583 | 204,553 | +0.05(+0.57%) |
Feb 15, 2013 | 8.610 | 8.616 | 8.483 | 8.534 | 179,798 | -0.08(-0.88%) |
Feb 14, 2013 | 8.626 | 8.664 | 8.512 | 8.610 | 175,933 | -0.02(-0.19%) |
Feb 13, 2013 | 8.724 | 8.730 | 8.610 | 8.626 | 124,250 | +0.00(+0.00%) |
Feb 12, 2013 | 8.653 | 8.691 | 8.621 | 8.626 | 118,698 | -0.03(-0.31%) |
Feb 11, 2013 | 8.648 | 8.653 | 8.621 | 8.653 | 91,654 | +0.04(+0.44%) |
Feb 08, 2013 | 8.643 | 8.664 | 8.599 | 8.616 | 109,319 | +0.01(+0.13%) |
Feb 07, 2013 | 8.653 | 8.653 | 8.599 | 8.605 | 128,875 | -0.03(-0.38%) |
Feb 06, 2013 | 8.588 | 8.637 | 8.578 | 8.637 | 108,268 | +0.09(+1.08%) |
Feb 04, 2013 | 8.545 | 8.545 | 8.507 | 8.545 | 129,824 | +0.03(+0.38%) |
Feb 01, 2013 | 8.534 | 8.594 | 8.491 | 8.513 | 166,356 | -0.04(-0.44%) |
Jan 31, 2013 | 8.561 | 8.605 | 8.507 | 8.551 | 194,876 | -0.05(-0.57%) |
Jan 30, 2013 | 8.480 | 8.632 | 8.475 | 8.599 | 192,789 | +0.09(+1.02%) |
Jan 29, 2013 | 8.534 | 8.643 | 8.491 | 8.513 | 234,970 | -0.07(-0.82%) |
Jan 28, 2013 | 8.653 | 8.653 | 8.540 | 8.583 | 234,900 | -0.06(-0.68%) |
Jan 25, 2013 | 8.664 | 8.680 | 8.610 | 8.642 | 146,409 | +0.01(+0.06%) |
Jan 24, 2013 | 8.686 | 8.691 | 8.610 | 8.637 | 213,738 | -0.03(-0.37%) |
Jan 23, 2013 | 8.670 | 8.702 | 8.621 | 8.670 | 247,936 | -0.01(-0.06%) |
Jan 22, 2013 | 8.702 | 8.713 | 8.653 | 8.675 | 180,461 | -0.03(-0.31%) |
Jan 18, 2013 | 8.724 | 8.724 | 8.643 | 8.702 | 154,827 | -0.02(-0.19%) |
Jan 17, 2013 | 8.707 | 8.718 | 8.640 | 8.718 | 97,351 | +0.06(+0.69%) |
Jan 16, 2013 | 8.670 | 8.670 | 8.513 | 8.659 | 130,483 | +0.02(+0.19%) |
Jan 15, 2013 | 8.734 | 8.816 | 8.599 | 8.643 | 202,012 | -0.04(-0.50%) |
Jan 14, 2013 | 8.761 | 8.805 | 8.680 | 8.686 | 115,760 | -0.06(-0.74%) |
Jan 11, 2013 | 8.843 | 8.848 | 8.751 | 8.751 | 87,948 | -0.08(-0.92%) |
Jan 10, 2013 | 8.891 | 8.891 | 8.768 | 8.832 | 113,207 | -0.02(-0.24%) |
Jan 09, 2013 | 8.789 | 8.853 | 8.762 | 8.853 | 94,091 | +0.09(+1.04%) |
Jan 08, 2013 | 8.735 | 8.778 | 8.713 | 8.762 | 96,539 | +0.03(+0.37%) |
Jan 07, 2013 | 8.708 | 8.773 | 8.686 | 8.729 | 179,951 | +0.02(+0.25%) |
Jan 04, 2013 | 8.697 | 8.762 | 8.681 | 8.708 | 164,445 | +0.03(+0.37%) |
Jan 03, 2013 | 8.643 | 8.729 | 8.579 | 8.676 | 112,287 | +0.08(+0.88%) |