Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.864 | 7.880 | 7.820 | 7.825 | 206,327 | +0.01(+0.07%) |
Mar 27, 2013 | 7.770 | 7.847 | 7.763 | 7.820 | 197,382 | +0.06(+0.71%) |
Mar 26, 2013 | 7.748 | 7.792 | 7.720 | 7.764 | 438,172 | -0.02(-0.28%) |
Mar 25, 2013 | 7.831 | 7.856 | 7.731 | 7.786 | 413,553 | -0.04(-0.49%) |
Mar 22, 2013 | 7.858 | 7.891 | 7.798 | 7.825 | 316,754 | -0.05(-0.63%) |
Mar 21, 2013 | 7.936 | 7.952 | 7.831 | 7.875 | 244,617 | -0.07(-0.84%) |
Mar 20, 2013 | 7.858 | 7.941 | 7.831 | 7.941 | 386,619 | +0.09(+1.13%) |
Mar 19, 2013 | 7.797 | 7.853 | 7.770 | 7.853 | 450,805 | +0.07(+0.92%) |
Mar 18, 2013 | 7.571 | 7.781 | 7.538 | 7.781 | 646,048 | +0.19(+2.47%) |
Mar 15, 2013 | 7.543 | 7.593 | 7.488 | 7.593 | 827,740 | +0.02(+0.25%) |
Mar 14, 2013 | 7.659 | 7.668 | 7.527 | 7.574 | 1,303,088 | -0.11(-1.40%) |
Mar 13, 2013 | 7.676 | 7.703 | 7.652 | 7.681 | 533,151 | -0.03(-0.36%) |
Mar 12, 2013 | 7.737 | 7.753 | 7.654 | 7.709 | 1,062,153 | -0.05(-0.64%) |
Mar 11, 2013 | 7.897 | 7.897 | 7.742 | 7.759 | 957,703 | -0.15(-1.96%) |
Mar 08, 2013 | 7.969 | 7.980 | 7.875 | 7.913 | 553,315 | -0.09(-1.10%) |
Mar 07, 2013 | 7.985 | 8.002 | 7.963 | 8.002 | 280,913 | -0.04(-0.48%) |
Mar 06, 2013 | 8.007 | 8.041 | 7.963 | 8.041 | 335,517 | +0.03(+0.34%) |
Mar 05, 2013 | 7.991 | 8.013 | 7.963 | 8.013 | 289,449 | +0.02(+0.21%) |
Mar 04, 2013 | 8.013 | 8.027 | 7.980 | 7.996 | 380,007 | -0.02(-0.21%) |
Mar 01, 2013 | 8.035 | 8.041 | 7.985 | 8.013 | 295,475 | +0.00(+0.00%) |
Feb 28, 2013 | 8.041 | 8.046 | 7.980 | 8.013 | 267,481 | -0.02(-0.21%) |
Feb 27, 2013 | 8.046 | 8.079 | 7.963 | 8.030 | 366,316 | -0.02(-0.21%) |
Feb 26, 2013 | 7.985 | 8.046 | 7.941 | 8.046 | 445,586 | -0.06(-0.68%) |
Feb 22, 2013 | 8.146 | 8.162 | 8.068 | 8.101 | 338,848 | -0.02(-0.27%) |
Feb 21, 2013 | 8.162 | 8.190 | 8.123 | 8.123 | 334,612 | -0.03(-0.41%) |
Feb 20, 2013 | 8.135 | 8.157 | 8.112 | 8.157 | 176,413 | +0.00(+0.00%) |
Feb 19, 2013 | 8.157 | 8.181 | 8.090 | 8.157 | 343,376 | +0.01(+0.07%) |
Feb 15, 2013 | 8.135 | 8.179 | 8.129 | 8.151 | 243,477 | +0.00(+0.00%) |
Feb 14, 2013 | 8.234 | 8.234 | 8.135 | 8.151 | 302,172 | -0.07(-0.81%) |
Feb 13, 2013 | 8.273 | 8.273 | 8.217 | 8.217 | 163,916 | -0.04(-0.47%) |
Feb 12, 2013 | 8.251 | 8.262 | 8.201 | 8.256 | 260,697 | +0.02(+0.27%) |
Feb 11, 2013 | 8.262 | 8.267 | 8.212 | 8.234 | 189,463 | -0.04(-0.53%) |
Feb 08, 2013 | 8.278 | 8.283 | 8.234 | 8.278 | 182,630 | +0.02(+0.27%) |
Feb 07, 2013 | 8.278 | 8.279 | 8.245 | 8.256 | 156,551 | -0.03(-0.40%) |
Feb 06, 2013 | 8.289 | 8.311 | 8.267 | 8.289 | 213,168 | +0.05(+0.60%) |
Feb 04, 2013 | 8.289 | 8.289 | 8.217 | 8.240 | 239,034 | -0.04(-0.47%) |
Feb 01, 2013 | 8.267 | 8.311 | 8.245 | 8.278 | 320,344 | -0.01(-0.07%) |
Jan 31, 2013 | 8.267 | 8.311 | 8.252 | 8.284 | 238,984 | +0.07(+0.81%) |
Jan 30, 2013 | 8.190 | 8.223 | 8.190 | 8.217 | 214,053 | +0.03(+0.34%) |
Jan 29, 2013 | 8.256 | 8.284 | 8.162 | 8.190 | 367,937 | -0.06(-0.67%) |
Jan 28, 2013 | 8.356 | 8.356 | 8.245 | 8.245 | 488,442 | -0.11(-1.32%) |
Jan 25, 2013 | 8.356 | 8.383 | 8.350 | 8.356 | 342,136 | +0.02(+0.27%) |
Jan 24, 2013 | 8.345 | 8.357 | 8.317 | 8.333 | 283,602 | -0.02(-0.26%) |
Jan 23, 2013 | 8.322 | 8.372 | 8.322 | 8.356 | 204,711 | +0.01(+0.13%) |
Jan 22, 2013 | 8.311 | 8.350 | 8.311 | 8.345 | 294,881 | -0.01(-0.07%) |
Jan 18, 2013 | 8.367 | 8.400 | 8.345 | 8.350 | 215,981 | +0.03(+0.40%) |
Jan 17, 2013 | 8.333 | 8.333 | 8.300 | 8.317 | 239,530 | +0.02(+0.27%) |
Jan 16, 2013 | 8.195 | 8.295 | 8.146 | 8.295 | 291,715 | +0.08(+1.01%) |
Jan 15, 2013 | 8.300 | 8.333 | 8.206 | 8.212 | 274,697 | -0.11(-1.33%) |
Jan 14, 2013 | 8.350 | 8.400 | 8.317 | 8.322 | 208,100 | -0.06(-0.73%) |
Jan 11, 2013 | 8.306 | 8.438 | 8.306 | 8.383 | 187,759 | -0.03(-0.33%) |
Jan 10, 2013 | 8.427 | 8.433 | 8.367 | 8.411 | 205,749 | -0.02(-0.20%) |
Jan 09, 2013 | 8.416 | 8.450 | 8.378 | 8.427 | 212,166 | +0.03(+0.33%) |
Jan 08, 2013 | 8.394 | 8.422 | 8.345 | 8.400 | 280,624 | +0.02(+0.26%) |
Jan 07, 2013 | 8.372 | 8.394 | 8.306 | 8.378 | 254,081 | +0.01(+0.07%) |
Jan 04, 2013 | 8.317 | 8.372 | 8.271 | 8.372 | 310,114 | +0.07(+0.87%) |
Jan 03, 2013 | 8.284 | 8.306 | 8.251 | 8.300 | 329,980 | +0.08(+0.94%) |