Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.673 | 8.673 | 8.557 | 8.586 | 97,438 | -0.06(-0.67%) |
Mar 27, 2013 | 8.557 | 8.673 | 8.431 | 8.644 | 128,075 | +0.02(+0.22%) |
Mar 26, 2013 | 8.615 | 8.635 | 8.518 | 8.625 | 178,742 | +0.03(+0.34%) |
Mar 25, 2013 | 8.567 | 8.722 | 8.480 | 8.596 | 236,183 | +0.03(+0.34%) |
Mar 22, 2013 | 8.596 | 8.596 | 8.412 | 8.567 | 155,627 | +0.04(+0.45%) |
Mar 21, 2013 | 8.499 | 8.683 | 8.499 | 8.528 | 246,185 | -0.06(-0.68%) |
Mar 20, 2013 | 8.644 | 8.644 | 8.499 | 8.586 | 253,900 | +0.03(+0.34%) |
Mar 19, 2013 | 8.576 | 8.673 | 8.349 | 8.557 | 239,297 | +0.02(+0.23%) |
Mar 18, 2013 | 8.470 | 8.673 | 8.431 | 8.538 | 252,174 | -0.05(-0.56%) |
Mar 15, 2013 | 8.576 | 8.625 | 8.432 | 8.586 | 433,741 | +0.06(+0.68%) |
Mar 14, 2013 | 7.947 | 8.625 | 7.763 | 8.528 | 537,058 | +0.76(+9.73%) |
Mar 13, 2013 | 7.956 | 7.956 | 7.714 | 7.772 | 144,797 | -0.16(-1.96%) |
Mar 12, 2013 | 7.985 | 7.985 | 7.869 | 7.927 | 75,588 | -0.02(-0.24%) |
Mar 11, 2013 | 7.908 | 7.995 | 7.898 | 7.947 | 164,343 | -0.01(-0.12%) |
Mar 08, 2013 | 7.888 | 7.995 | 7.675 | 7.956 | 247,729 | +0.08(+0.98%) |
Mar 07, 2013 | 7.598 | 7.879 | 7.531 | 7.879 | 169,648 | +0.30(+3.96%) |
Mar 06, 2013 | 7.510 | 7.636 | 7.418 | 7.578 | 141,357 | +0.04(+0.51%) |
Mar 05, 2013 | 7.530 | 7.714 | 7.510 | 7.540 | 219,770 | +0.04(+0.52%) |
Mar 04, 2013 | 7.520 | 7.549 | 7.423 | 7.501 | 625,905 | -0.02(-0.26%) |
Mar 01, 2013 | 7.510 | 7.675 | 7.491 | 7.520 | 164,054 | -0.05(-0.64%) |
Feb 28, 2013 | 7.743 | 7.772 | 7.510 | 7.569 | 147,667 | -0.21(-2.74%) |
Feb 27, 2013 | 7.666 | 7.811 | 7.666 | 7.782 | 89,988 | +0.14(+1.77%) |
Feb 26, 2013 | 7.569 | 7.656 | 7.423 | 7.646 | 158,438 | -0.16(-2.11%) |
Feb 22, 2013 | 7.830 | 7.898 | 7.733 | 7.811 | 187,282 | +0.04(+0.50%) |
Feb 21, 2013 | 7.607 | 7.791 | 7.520 | 7.772 | 172,534 | +0.23(+3.08%) |
Feb 20, 2013 | 7.830 | 7.976 | 7.515 | 7.540 | 323,924 | -0.27(-3.47%) |
Feb 19, 2013 | 7.821 | 7.888 | 7.666 | 7.811 | 132,151 | +0.03(+0.37%) |
Feb 15, 2013 | 7.782 | 7.937 | 7.753 | 7.782 | 119,413 | -0.03(-0.37%) |
Feb 14, 2013 | 7.753 | 7.956 | 7.753 | 7.811 | 154,357 | +0.07(+0.88%) |
Feb 13, 2013 | 7.762 | 8.179 | 7.714 | 7.743 | 285,653 | -0.06(-0.75%) |
Feb 12, 2013 | 7.733 | 7.898 | 7.733 | 7.801 | 141,721 | +0.06(+0.75%) |
Feb 11, 2013 | 7.956 | 7.995 | 7.704 | 7.743 | 244,362 | -0.17(-2.20%) |
Feb 08, 2013 | 7.724 | 8.005 | 7.656 | 7.918 | 115,364 | +0.22(+2.90%) |
Feb 07, 2013 | 7.743 | 7.850 | 7.685 | 7.695 | 119,098 | -0.07(-0.87%) |
Feb 06, 2013 | 7.695 | 7.840 | 7.588 | 7.762 | 200,688 | +0.28(+3.76%) |
Feb 04, 2013 | 7.559 | 7.559 | 7.341 | 7.481 | 166,107 | -0.08(-1.03%) |
Feb 01, 2013 | 7.714 | 7.724 | 7.549 | 7.559 | 173,266 | -0.10(-1.27%) |
Jan 31, 2013 | 7.666 | 7.782 | 7.578 | 7.656 | 120,982 | +0.04(+0.51%) |
Jan 30, 2013 | 7.743 | 7.821 | 7.569 | 7.617 | 215,269 | -0.10(-1.26%) |
Jan 29, 2013 | 7.772 | 7.830 | 7.636 | 7.714 | 170,582 | -0.05(-0.62%) |
Jan 28, 2013 | 7.821 | 7.879 | 7.472 | 7.762 | 228,970 | -0.01(-0.12%) |
Jan 25, 2013 | 7.792 | 7.879 | 7.622 | 7.772 | 117,141 | -0.02(-0.25%) |
Jan 24, 2013 | 7.724 | 7.850 | 7.636 | 7.792 | 124,719 | +0.12(+1.52%) |
Jan 23, 2013 | 7.762 | 7.801 | 7.530 | 7.675 | 336,415 | -0.13(-1.62%) |
Jan 22, 2013 | 7.840 | 7.966 | 7.733 | 7.801 | 182,854 | -0.02(-0.25%) |
Jan 18, 2013 | 7.985 | 8.063 | 7.801 | 7.821 | 81,888 | -0.17(-2.18%) |
Jan 17, 2013 | 7.918 | 8.063 | 7.841 | 7.995 | 125,050 | +0.15(+1.85%) |
Jan 16, 2013 | 7.869 | 7.947 | 7.716 | 7.850 | 254,401 | -0.08(-0.98%) |
Jan 15, 2013 | 7.733 | 8.014 | 7.733 | 7.927 | 256,025 | +0.18(+2.38%) |
Jan 14, 2013 | 7.956 | 8.073 | 7.714 | 7.743 | 190,771 | -0.20(-2.56%) |
Jan 11, 2013 | 8.063 | 8.121 | 7.913 | 7.947 | 128,803 | -0.09(-1.09%) |
Jan 10, 2013 | 8.073 | 8.131 | 7.927 | 8.034 | 85,231 | +0.03(+0.36%) |
Jan 09, 2013 | 8.208 | 8.208 | 7.956 | 8.005 | 112,993 | -0.16(-1.90%) |
Jan 08, 2013 | 8.102 | 8.228 | 7.985 | 8.160 | 162,073 | +0.09(+1.08%) |
Jan 07, 2013 | 8.043 | 8.208 | 8.014 | 8.073 | 91,768 | -0.03(-0.36%) |
Jan 04, 2013 | 8.169 | 8.276 | 8.024 | 8.102 | 309,055 | -0.04(-0.48%) |
Jan 03, 2013 | 7.859 | 8.237 | 7.801 | 8.140 | 396,110 | +0.34(+4.35%) |