Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.915 | 8.986 | 8.864 | 8.940 | 1,406,794 | +0.06(+0.68%) |
Mar 27, 2013 | 8.783 | 8.909 | 8.715 | 8.879 | 1,581,801 | -0.06(-0.64%) |
Mar 26, 2013 | 8.827 | 8.945 | 8.827 | 8.936 | 1,412,969 | +0.19(+2.20%) |
Mar 25, 2013 | 8.923 | 8.952 | 8.647 | 8.744 | 3,179,030 | -0.13(-1.41%) |
Mar 22, 2013 | 8.783 | 8.872 | 8.770 | 8.869 | 3,059,590 | +0.17(+1.94%) |
Mar 21, 2013 | 8.738 | 8.824 | 8.628 | 8.700 | 2,400,118 | -0.16(-1.76%) |
Mar 20, 2013 | 8.874 | 8.923 | 8.829 | 8.856 | 2,595,212 | +0.09(+0.98%) |
Mar 19, 2013 | 8.814 | 8.871 | 8.631 | 8.770 | 4,031,828 | +0.01(+0.12%) |
Mar 18, 2013 | 8.691 | 8.884 | 8.663 | 8.759 | 1,934,496 | -0.11(-1.21%) |
Mar 15, 2013 | 8.883 | 8.885 | 8.791 | 8.866 | 2,055,035 | -0.04(-0.50%) |
Mar 14, 2013 | 8.820 | 8.917 | 8.813 | 8.911 | 1,711,077 | +0.14(+1.59%) |
Mar 13, 2013 | 8.752 | 8.797 | 8.687 | 8.772 | 1,685,450 | +0.02(+0.22%) |
Mar 12, 2013 | 8.716 | 8.801 | 8.684 | 8.753 | 2,492,704 | +0.02(+0.24%) |
Mar 11, 2013 | 8.630 | 8.738 | 8.604 | 8.732 | 1,926,681 | +0.10(+1.18%) |
Mar 08, 2013 | 8.673 | 8.690 | 8.533 | 8.630 | 2,812,042 | +0.11(+1.23%) |
Mar 07, 2013 | 8.488 | 8.560 | 8.476 | 8.525 | 1,502,857 | +0.07(+0.77%) |
Mar 06, 2013 | 8.481 | 8.496 | 8.405 | 8.460 | 1,669,821 | +0.09(+1.05%) |
Mar 05, 2013 | 8.259 | 8.435 | 8.259 | 8.372 | 2,873,242 | +0.21(+2.61%) |
Mar 04, 2013 | 8.042 | 8.163 | 7.990 | 8.159 | 2,335,332 | +0.06(+0.72%) |
Mar 01, 2013 | 7.948 | 8.126 | 7.833 | 8.101 | 2,995,252 | +0.09(+1.15%) |
Feb 28, 2013 | 8.074 | 8.195 | 8.009 | 8.009 | 1,995,772 | -0.06(-0.78%) |
Feb 27, 2013 | 7.746 | 8.113 | 7.746 | 8.072 | 1,914,045 | +0.29(+3.79%) |
Feb 26, 2013 | 7.690 | 7.804 | 7.640 | 7.778 | 1,286,881 | -0.17(-2.11%) |
Feb 22, 2013 | 7.852 | 7.945 | 7.800 | 7.945 | 1,088,692 | +0.20(+2.56%) |
Feb 21, 2013 | 7.761 | 7.801 | 7.586 | 7.747 | 2,772,206 | -0.07(-0.92%) |
Feb 20, 2013 | 7.993 | 8.038 | 7.800 | 7.819 | 1,515,882 | -0.17(-2.10%) |
Feb 19, 2013 | 7.926 | 8.016 | 7.916 | 7.987 | 1,232,853 | +0.08(+1.06%) |
Feb 15, 2013 | 7.913 | 7.943 | 7.780 | 7.903 | 2,306,288 | +0.01(+0.09%) |
Feb 14, 2013 | 7.827 | 7.925 | 7.813 | 7.896 | 1,716,752 | -0.01(-0.16%) |
Feb 13, 2013 | 7.992 | 7.993 | 7.848 | 7.909 | 2,378,255 | -0.03(-0.36%) |
Feb 12, 2013 | 7.869 | 7.973 | 7.853 | 7.937 | 1,721,531 | +0.07(+0.90%) |
Feb 11, 2013 | 7.893 | 7.893 | 7.804 | 7.866 | 1,380,753 | -0.02(-0.23%) |
Feb 08, 2013 | 7.824 | 7.940 | 7.824 | 7.884 | 1,693,138 | +0.08(+1.05%) |
Feb 07, 2013 | 7.860 | 7.882 | 7.653 | 7.802 | 2,195,484 | -0.07(-0.83%) |
Feb 06, 2013 | 7.747 | 7.886 | 7.744 | 7.867 | 1,524,746 | +0.19(+2.42%) |
Feb 04, 2013 | 7.737 | 7.769 | 7.670 | 7.682 | 2,136,339 | -0.22(-2.72%) |
Feb 01, 2013 | 7.843 | 7.926 | 7.786 | 7.897 | 2,082,582 | +0.22(+2.90%) |
Jan 31, 2013 | 7.720 | 7.796 | 7.666 | 7.675 | 1,835,422 | -0.06(-0.78%) |
Jan 30, 2013 | 7.815 | 7.839 | 7.723 | 7.735 | 2,028,097 | -0.08(-1.06%) |
Jan 29, 2013 | 7.683 | 7.839 | 7.683 | 7.818 | 1,491,253 | +0.13(+1.63%) |
Jan 28, 2013 | 7.744 | 7.757 | 7.667 | 7.692 | 1,518,563 | -0.02(-0.26%) |
Jan 25, 2013 | 7.679 | 7.714 | 7.620 | 7.713 | 2,008,340 | +0.11(+1.49%) |
Jan 24, 2013 | 7.543 | 7.685 | 7.543 | 7.599 | 1,620,318 | +0.08(+1.01%) |
Jan 23, 2013 | 7.481 | 7.551 | 7.475 | 7.523 | 1,450,504 | +0.12(+1.58%) |
Jan 22, 2013 | 7.301 | 7.406 | 7.279 | 7.406 | 1,810,777 | +0.11(+1.51%) |
Jan 18, 2013 | 7.257 | 7.307 | 7.197 | 7.296 | 1,609,196 | +0.06(+0.87%) |
Jan 17, 2013 | 7.159 | 7.290 | 7.145 | 7.233 | 1,771,059 | +0.14(+2.04%) |
Jan 16, 2013 | 7.052 | 7.115 | 7.037 | 7.088 | 1,070,838 | -0.04(-0.51%) |
Jan 15, 2013 | 6.998 | 7.147 | 6.991 | 7.125 | 953,512 | +0.03(+0.45%) |
Jan 14, 2013 | 7.065 | 7.106 | 7.017 | 7.093 | 796,850 | +0.04(+0.57%) |
Jan 11, 2013 | 7.035 | 7.073 | 6.988 | 7.053 | 933,696 | +0.02(+0.24%) |
Jan 10, 2013 | 6.987 | 7.041 | 6.897 | 7.036 | 1,789,988 | +0.13(+1.90%) |
Jan 09, 2013 | 6.875 | 6.949 | 6.865 | 6.905 | 1,131,158 | +0.09(+1.35%) |
Jan 08, 2013 | 6.845 | 6.873 | 6.768 | 6.813 | 998,262 | -0.08(-1.13%) |
Jan 07, 2013 | 6.910 | 6.912 | 6.822 | 6.891 | 1,273,095 | -0.07(-0.99%) |
Jan 04, 2013 | 6.906 | 6.982 | 6.878 | 6.959 | 1,001,104 | +0.07(+0.98%) |
Jan 03, 2013 | 6.898 | 6.963 | 6.857 | 6.892 | 1,263,868 | -0.01(-0.17%) |