Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.674 | 8.674 | 8.558 | 8.587 | 97,431 | -0.06(-0.67%) |
Mar 27, 2013 | 8.558 | 8.674 | 8.432 | 8.645 | 128,065 | +0.02(+0.22%) |
Mar 26, 2013 | 8.616 | 8.635 | 8.519 | 8.626 | 178,728 | +0.03(+0.34%) |
Mar 25, 2013 | 8.567 | 8.723 | 8.480 | 8.597 | 236,165 | +0.03(+0.34%) |
Mar 22, 2013 | 8.597 | 8.597 | 8.412 | 8.567 | 155,616 | +0.04(+0.45%) |
Mar 21, 2013 | 8.500 | 8.684 | 8.500 | 8.529 | 246,167 | -0.06(-0.68%) |
Mar 20, 2013 | 8.645 | 8.645 | 8.500 | 8.587 | 253,881 | +0.03(+0.34%) |
Mar 19, 2013 | 8.577 | 8.674 | 8.349 | 8.558 | 239,279 | +0.02(+0.23%) |
Mar 18, 2013 | 8.471 | 8.674 | 8.432 | 8.538 | 252,155 | -0.05(-0.56%) |
Mar 15, 2013 | 8.577 | 8.626 | 8.433 | 8.587 | 433,708 | +0.06(+0.68%) |
Mar 14, 2013 | 7.947 | 8.626 | 7.763 | 8.529 | 537,018 | +0.76(+9.73%) |
Mar 13, 2013 | 7.957 | 7.957 | 7.715 | 7.773 | 144,786 | -0.16(-1.96%) |
Mar 12, 2013 | 7.986 | 7.986 | 7.870 | 7.928 | 75,582 | -0.02(-0.24%) |
Mar 11, 2013 | 7.908 | 7.996 | 7.899 | 7.947 | 164,330 | -0.01(-0.12%) |
Mar 08, 2013 | 7.889 | 7.996 | 7.676 | 7.957 | 247,710 | +0.08(+0.98%) |
Mar 07, 2013 | 7.598 | 7.879 | 7.531 | 7.879 | 169,635 | +0.30(+3.96%) |
Mar 06, 2013 | 7.511 | 7.637 | 7.419 | 7.579 | 141,347 | +0.04(+0.51%) |
Mar 05, 2013 | 7.530 | 7.715 | 7.511 | 7.540 | 219,753 | +0.04(+0.52%) |
Mar 04, 2013 | 7.521 | 7.550 | 7.424 | 7.501 | 625,858 | -0.02(-0.26%) |
Mar 01, 2013 | 7.511 | 7.676 | 7.492 | 7.521 | 164,042 | -0.05(-0.64%) |
Feb 28, 2013 | 7.744 | 7.773 | 7.511 | 7.569 | 147,656 | -0.21(-2.74%) |
Feb 27, 2013 | 7.666 | 7.811 | 7.666 | 7.782 | 89,981 | +0.14(+1.77%) |
Feb 26, 2013 | 7.569 | 7.656 | 7.424 | 7.647 | 158,426 | -0.16(-2.11%) |
Feb 22, 2013 | 7.831 | 7.899 | 7.734 | 7.811 | 187,268 | +0.04(+0.50%) |
Feb 21, 2013 | 7.608 | 7.791 | 7.521 | 7.773 | 172,521 | +0.23(+3.08%) |
Feb 20, 2013 | 7.831 | 7.976 | 7.516 | 7.540 | 323,900 | -0.27(-3.47%) |
Feb 19, 2013 | 7.821 | 7.889 | 7.666 | 7.811 | 132,141 | +0.03(+0.37%) |
Feb 15, 2013 | 7.782 | 7.937 | 7.753 | 7.782 | 119,404 | -0.03(-0.37%) |
Feb 14, 2013 | 7.753 | 7.957 | 7.753 | 7.811 | 154,346 | +0.07(+0.88%) |
Feb 13, 2013 | 7.763 | 8.180 | 7.715 | 7.744 | 285,632 | -0.06(-0.75%) |
Feb 12, 2013 | 7.734 | 7.899 | 7.734 | 7.802 | 141,710 | +0.06(+0.75%) |
Feb 11, 2013 | 7.957 | 7.996 | 7.705 | 7.744 | 244,344 | -0.17(-2.20%) |
Feb 08, 2013 | 7.724 | 8.005 | 7.656 | 7.918 | 115,355 | +0.22(+2.90%) |
Feb 07, 2013 | 7.744 | 7.850 | 7.685 | 7.695 | 119,089 | -0.07(-0.87%) |
Feb 06, 2013 | 7.695 | 7.841 | 7.589 | 7.763 | 200,673 | +0.28(+3.76%) |
Feb 04, 2013 | 7.559 | 7.559 | 7.341 | 7.482 | 166,095 | -0.08(-1.03%) |
Feb 01, 2013 | 7.715 | 7.724 | 7.550 | 7.559 | 173,253 | -0.10(-1.27%) |
Jan 31, 2013 | 7.666 | 7.782 | 7.579 | 7.656 | 120,973 | +0.04(+0.51%) |
Jan 30, 2013 | 7.744 | 7.821 | 7.569 | 7.618 | 215,253 | -0.10(-1.26%) |
Jan 29, 2013 | 7.773 | 7.831 | 7.637 | 7.715 | 170,569 | -0.05(-0.62%) |
Jan 28, 2013 | 7.821 | 7.879 | 7.472 | 7.763 | 228,953 | -0.01(-0.12%) |
Jan 25, 2013 | 7.792 | 7.879 | 7.622 | 7.773 | 117,132 | -0.02(-0.25%) |
Jan 24, 2013 | 7.724 | 7.850 | 7.637 | 7.792 | 124,710 | +0.12(+1.52%) |
Jan 23, 2013 | 7.763 | 7.802 | 7.530 | 7.676 | 336,390 | -0.13(-1.61%) |
Jan 22, 2013 | 7.841 | 7.967 | 7.734 | 7.802 | 182,840 | -0.02(-0.25%) |
Jan 18, 2013 | 7.986 | 8.063 | 7.802 | 7.821 | 81,882 | -0.17(-2.18%) |
Jan 17, 2013 | 7.918 | 8.063 | 7.842 | 7.996 | 125,041 | +0.15(+1.85%) |
Jan 16, 2013 | 7.870 | 7.947 | 7.716 | 7.850 | 254,382 | -0.08(-0.98%) |
Jan 15, 2013 | 7.734 | 8.015 | 7.734 | 7.928 | 256,006 | +0.18(+2.38%) |
Jan 14, 2013 | 7.957 | 8.073 | 7.715 | 7.744 | 190,756 | -0.20(-2.56%) |
Jan 11, 2013 | 8.063 | 8.122 | 7.913 | 7.947 | 128,794 | -0.09(-1.09%) |
Jan 10, 2013 | 8.073 | 8.131 | 7.928 | 8.034 | 85,224 | +0.03(+0.36%) |
Jan 09, 2013 | 8.209 | 8.209 | 7.957 | 8.005 | 112,984 | -0.16(-1.90%) |
Jan 08, 2013 | 8.102 | 8.228 | 7.986 | 8.160 | 162,060 | +0.09(+1.08%) |
Jan 07, 2013 | 8.044 | 8.209 | 8.015 | 8.073 | 91,761 | -0.03(-0.36%) |
Jan 04, 2013 | 8.170 | 8.277 | 8.025 | 8.102 | 309,032 | -0.04(-0.48%) |
Jan 03, 2013 | 7.860 | 8.238 | 7.802 | 8.141 | 396,080 | +0.34(+4.35%) |