Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.705 | 8.705 | 8.588 | 8.617 | 97,088 | -0.06(-0.67%) |
Mar 27, 2013 | 8.588 | 8.705 | 8.462 | 8.676 | 127,614 | +0.02(+0.22%) |
Mar 26, 2013 | 8.646 | 8.666 | 8.549 | 8.656 | 178,099 | +0.03(+0.34%) |
Mar 25, 2013 | 8.598 | 8.753 | 8.510 | 8.627 | 235,334 | +0.03(+0.34%) |
Mar 22, 2013 | 8.627 | 8.627 | 8.442 | 8.598 | 155,068 | +0.04(+0.45%) |
Mar 21, 2013 | 8.530 | 8.714 | 8.530 | 8.559 | 245,300 | -0.06(-0.68%) |
Mar 20, 2013 | 8.676 | 8.676 | 8.530 | 8.617 | 252,987 | +0.03(+0.34%) |
Mar 19, 2013 | 8.607 | 8.705 | 8.379 | 8.588 | 238,437 | +0.02(+0.23%) |
Mar 18, 2013 | 8.500 | 8.705 | 8.462 | 8.569 | 251,268 | -0.05(-0.56%) |
Mar 15, 2013 | 8.607 | 8.656 | 8.463 | 8.617 | 432,181 | +0.06(+0.68%) |
Mar 14, 2013 | 7.975 | 8.656 | 7.791 | 8.559 | 535,127 | +0.76(+9.73%) |
Mar 13, 2013 | 7.985 | 7.985 | 7.742 | 7.800 | 144,276 | -0.16(-1.96%) |
Mar 12, 2013 | 8.014 | 8.014 | 7.897 | 7.956 | 75,316 | -0.02(-0.24%) |
Mar 11, 2013 | 7.936 | 8.024 | 7.927 | 7.975 | 163,752 | -0.01(-0.12%) |
Mar 08, 2013 | 7.917 | 8.024 | 7.703 | 7.985 | 246,838 | +0.08(+0.98%) |
Mar 07, 2013 | 7.625 | 7.907 | 7.558 | 7.907 | 169,038 | +0.30(+3.96%) |
Mar 06, 2013 | 7.538 | 7.664 | 7.445 | 7.606 | 140,849 | +0.04(+0.51%) |
Mar 05, 2013 | 7.557 | 7.742 | 7.538 | 7.567 | 218,980 | +0.04(+0.52%) |
Mar 04, 2013 | 7.547 | 7.576 | 7.450 | 7.528 | 623,654 | -0.02(-0.26%) |
Mar 01, 2013 | 7.538 | 7.703 | 7.518 | 7.547 | 163,464 | -0.05(-0.64%) |
Feb 28, 2013 | 7.771 | 7.800 | 7.538 | 7.596 | 147,136 | -0.21(-2.74%) |
Feb 27, 2013 | 7.693 | 7.839 | 7.693 | 7.810 | 89,664 | +0.14(+1.77%) |
Feb 26, 2013 | 7.596 | 7.683 | 7.450 | 7.674 | 157,869 | -0.17(-2.11%) |
Feb 22, 2013 | 7.859 | 7.927 | 7.761 | 7.839 | 186,608 | +0.04(+0.50%) |
Feb 21, 2013 | 7.635 | 7.819 | 7.547 | 7.800 | 171,913 | +0.23(+3.08%) |
Feb 20, 2013 | 7.859 | 8.004 | 7.542 | 7.567 | 322,759 | -0.27(-3.47%) |
Feb 19, 2013 | 7.849 | 7.917 | 7.693 | 7.839 | 131,676 | +0.03(+0.37%) |
Feb 15, 2013 | 7.810 | 7.966 | 7.781 | 7.810 | 118,984 | -0.03(-0.37%) |
Feb 14, 2013 | 7.781 | 7.985 | 7.781 | 7.839 | 153,802 | +0.07(+0.88%) |
Feb 13, 2013 | 7.790 | 8.209 | 7.742 | 7.771 | 284,626 | -0.06(-0.75%) |
Feb 12, 2013 | 7.761 | 7.927 | 7.761 | 7.829 | 141,211 | +0.06(+0.75%) |
Feb 11, 2013 | 7.985 | 8.024 | 7.732 | 7.771 | 243,483 | -0.18(-2.20%) |
Feb 08, 2013 | 7.752 | 8.034 | 7.683 | 7.946 | 114,949 | +0.22(+2.90%) |
Feb 07, 2013 | 7.771 | 7.878 | 7.713 | 7.722 | 118,670 | -0.07(-0.87%) |
Feb 06, 2013 | 7.722 | 7.868 | 7.615 | 7.790 | 199,966 | +0.28(+3.76%) |
Feb 04, 2013 | 7.586 | 7.586 | 7.367 | 7.508 | 165,510 | -0.08(-1.03%) |
Feb 01, 2013 | 7.742 | 7.752 | 7.576 | 7.586 | 172,642 | -0.10(-1.27%) |
Jan 31, 2013 | 7.693 | 7.810 | 7.606 | 7.683 | 120,547 | +0.04(+0.51%) |
Jan 30, 2013 | 7.771 | 7.849 | 7.596 | 7.645 | 214,495 | -0.10(-1.26%) |
Jan 29, 2013 | 7.800 | 7.859 | 7.664 | 7.742 | 169,968 | -0.05(-0.62%) |
Jan 28, 2013 | 7.849 | 7.907 | 7.499 | 7.790 | 228,147 | -0.01(-0.12%) |
Jan 25, 2013 | 7.820 | 7.907 | 7.649 | 7.800 | 116,720 | -0.02(-0.25%) |
Jan 24, 2013 | 7.752 | 7.878 | 7.664 | 7.820 | 124,271 | +0.12(+1.52%) |
Jan 23, 2013 | 7.790 | 7.829 | 7.557 | 7.703 | 335,205 | -0.13(-1.61%) |
Jan 22, 2013 | 7.868 | 7.995 | 7.761 | 7.829 | 182,196 | -0.02(-0.25%) |
Jan 18, 2013 | 8.014 | 8.092 | 7.829 | 7.849 | 81,594 | -0.18(-2.18%) |
Jan 17, 2013 | 7.946 | 8.092 | 7.869 | 8.024 | 124,601 | +0.15(+1.85%) |
Jan 16, 2013 | 7.897 | 7.975 | 7.744 | 7.878 | 253,486 | -0.08(-0.98%) |
Jan 15, 2013 | 7.761 | 8.043 | 7.761 | 7.956 | 255,105 | +0.18(+2.38%) |
Jan 14, 2013 | 7.985 | 8.102 | 7.742 | 7.771 | 190,085 | -0.20(-2.56%) |
Jan 11, 2013 | 8.092 | 8.150 | 7.941 | 7.975 | 128,340 | -0.09(-1.09%) |
Jan 10, 2013 | 8.102 | 8.160 | 7.956 | 8.063 | 84,924 | +0.03(+0.36%) |
Jan 09, 2013 | 8.238 | 8.238 | 7.985 | 8.034 | 112,586 | -0.16(-1.90%) |
Jan 08, 2013 | 8.131 | 8.257 | 8.014 | 8.189 | 161,490 | +0.09(+1.08%) |
Jan 07, 2013 | 8.073 | 8.238 | 8.043 | 8.102 | 91,438 | -0.03(-0.36%) |
Jan 04, 2013 | 8.199 | 8.306 | 8.053 | 8.131 | 307,944 | -0.04(-0.48%) |
Jan 03, 2013 | 7.888 | 8.267 | 7.829 | 8.170 | 394,685 | +0.34(+4.35%) |