Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.733 | 8.733 | 8.616 | 8.645 | 96,774 | -0.06(-0.67%) |
Mar 27, 2013 | 8.616 | 8.733 | 8.489 | 8.704 | 127,202 | +0.02(+0.22%) |
Mar 26, 2013 | 8.674 | 8.694 | 8.577 | 8.684 | 177,523 | +0.03(+0.34%) |
Mar 25, 2013 | 8.626 | 8.782 | 8.538 | 8.655 | 234,573 | +0.03(+0.34%) |
Mar 22, 2013 | 8.655 | 8.655 | 8.469 | 8.626 | 154,566 | +0.04(+0.45%) |
Mar 21, 2013 | 8.557 | 8.743 | 8.557 | 8.587 | 244,507 | -0.06(-0.68%) |
Mar 20, 2013 | 8.704 | 8.704 | 8.557 | 8.645 | 252,169 | +0.03(+0.34%) |
Mar 19, 2013 | 8.635 | 8.733 | 8.406 | 8.616 | 237,666 | +0.02(+0.23%) |
Mar 18, 2013 | 8.528 | 8.733 | 8.489 | 8.596 | 250,455 | -0.05(-0.56%) |
Mar 15, 2013 | 8.635 | 8.684 | 8.490 | 8.645 | 430,784 | +0.06(+0.68%) |
Mar 14, 2013 | 8.001 | 8.684 | 7.816 | 8.587 | 533,397 | +0.76(+9.73%) |
Mar 13, 2013 | 8.011 | 8.011 | 7.767 | 7.825 | 143,809 | -0.16(-1.96%) |
Mar 12, 2013 | 8.040 | 8.040 | 7.923 | 7.982 | 75,072 | -0.02(-0.24%) |
Mar 11, 2013 | 7.962 | 8.050 | 7.952 | 8.001 | 163,222 | -0.01(-0.12%) |
Mar 08, 2013 | 7.943 | 8.050 | 7.728 | 8.011 | 246,040 | +0.08(+0.98%) |
Mar 07, 2013 | 7.650 | 7.933 | 7.583 | 7.933 | 168,491 | +0.30(+3.96%) |
Mar 06, 2013 | 7.562 | 7.689 | 7.469 | 7.630 | 140,394 | +0.04(+0.51%) |
Mar 05, 2013 | 7.582 | 7.767 | 7.562 | 7.591 | 218,272 | +0.04(+0.52%) |
Mar 04, 2013 | 7.572 | 7.601 | 7.474 | 7.552 | 621,638 | -0.02(-0.26%) |
Mar 01, 2013 | 7.562 | 7.728 | 7.543 | 7.572 | 162,935 | -0.05(-0.64%) |
Feb 28, 2013 | 7.796 | 7.825 | 7.562 | 7.621 | 146,661 | -0.21(-2.74%) |
Feb 27, 2013 | 7.718 | 7.865 | 7.718 | 7.835 | 89,374 | +0.14(+1.77%) |
Feb 26, 2013 | 7.621 | 7.708 | 7.474 | 7.699 | 157,358 | -0.17(-2.11%) |
Feb 22, 2013 | 7.884 | 7.952 | 7.786 | 7.865 | 186,005 | +0.04(+0.50%) |
Feb 21, 2013 | 7.660 | 7.844 | 7.572 | 7.825 | 171,358 | +0.23(+3.08%) |
Feb 20, 2013 | 7.884 | 8.030 | 7.567 | 7.591 | 321,715 | -0.27(-3.47%) |
Feb 19, 2013 | 7.874 | 7.943 | 7.718 | 7.865 | 131,250 | +0.03(+0.37%) |
Feb 15, 2013 | 7.835 | 7.991 | 7.806 | 7.835 | 118,599 | -0.03(-0.37%) |
Feb 14, 2013 | 7.806 | 8.011 | 7.806 | 7.865 | 153,305 | +0.07(+0.88%) |
Feb 13, 2013 | 7.816 | 8.235 | 7.767 | 7.796 | 283,706 | -0.06(-0.75%) |
Feb 12, 2013 | 7.786 | 7.952 | 7.786 | 7.855 | 140,754 | +0.06(+0.75%) |
Feb 11, 2013 | 8.011 | 8.050 | 7.757 | 7.796 | 242,696 | -0.18(-2.20%) |
Feb 08, 2013 | 7.777 | 8.060 | 7.708 | 7.972 | 114,577 | +0.22(+2.90%) |
Feb 07, 2013 | 7.796 | 7.904 | 7.738 | 7.747 | 118,286 | -0.07(-0.87%) |
Feb 06, 2013 | 7.747 | 7.894 | 7.640 | 7.816 | 199,320 | +0.28(+3.76%) |
Feb 04, 2013 | 7.611 | 7.611 | 7.391 | 7.533 | 164,975 | -0.08(-1.03%) |
Feb 01, 2013 | 7.767 | 7.777 | 7.601 | 7.611 | 172,084 | -0.10(-1.27%) |
Jan 31, 2013 | 7.718 | 7.835 | 7.630 | 7.708 | 120,157 | +0.04(+0.51%) |
Jan 30, 2013 | 7.796 | 7.874 | 7.621 | 7.669 | 213,801 | -0.10(-1.26%) |
Jan 29, 2013 | 7.825 | 7.884 | 7.689 | 7.767 | 169,419 | -0.05(-0.62%) |
Jan 28, 2013 | 7.874 | 7.933 | 7.523 | 7.816 | 227,409 | -0.01(-0.12%) |
Jan 25, 2013 | 7.845 | 7.933 | 7.674 | 7.825 | 116,342 | -0.02(-0.25%) |
Jan 24, 2013 | 7.777 | 7.904 | 7.689 | 7.845 | 123,869 | +0.12(+1.52%) |
Jan 23, 2013 | 7.816 | 7.855 | 7.582 | 7.728 | 334,121 | -0.13(-1.61%) |
Jan 22, 2013 | 7.894 | 8.021 | 7.786 | 7.855 | 181,607 | -0.02(-0.25%) |
Jan 18, 2013 | 8.040 | 8.118 | 7.855 | 7.874 | 81,330 | -0.18(-2.18%) |
Jan 17, 2013 | 7.972 | 8.118 | 7.895 | 8.050 | 124,198 | +0.15(+1.85%) |
Jan 16, 2013 | 7.923 | 8.001 | 7.769 | 7.904 | 252,667 | -0.08(-0.98%) |
Jan 15, 2013 | 7.786 | 8.069 | 7.786 | 7.982 | 254,280 | +0.19(+2.38%) |
Jan 14, 2013 | 8.011 | 8.128 | 7.767 | 7.796 | 189,470 | -0.20(-2.56%) |
Jan 11, 2013 | 8.118 | 8.177 | 7.967 | 8.001 | 127,925 | -0.09(-1.09%) |
Jan 10, 2013 | 8.128 | 8.187 | 7.982 | 8.089 | 84,650 | +0.03(+0.36%) |
Jan 09, 2013 | 8.265 | 8.265 | 8.011 | 8.060 | 112,222 | -0.16(-1.90%) |
Jan 08, 2013 | 8.157 | 8.284 | 8.040 | 8.216 | 160,968 | +0.09(+1.08%) |
Jan 07, 2013 | 8.099 | 8.265 | 8.069 | 8.128 | 91,142 | -0.03(-0.36%) |
Jan 04, 2013 | 8.226 | 8.333 | 8.079 | 8.157 | 306,948 | -0.04(-0.48%) |
Jan 03, 2013 | 7.913 | 8.294 | 7.855 | 8.196 | 393,409 | +0.34(+4.35%) |