Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.300 | 8.350 | 8.090 | 8.250 | 351,886 | -0.07(-0.84%) |
Mar 27, 2013 | 8.300 | 8.335 | 8.050 | 8.320 | 399,646 | -0.09(-1.07%) |
Mar 26, 2013 | 8.430 | 8.477 | 8.260 | 8.410 | 339,718 | +0.01(+0.12%) |
Mar 25, 2013 | 8.140 | 8.465 | 8.120 | 8.400 | 412,165 | +0.28(+3.45%) |
Mar 22, 2013 | 8.350 | 8.380 | 8.010 | 8.120 | 401,281 | -0.20(-2.40%) |
Mar 21, 2013 | 8.240 | 8.390 | 8.230 | 8.320 | 361,816 | +0.01(+0.12%) |
Mar 20, 2013 | 8.340 | 8.444 | 8.210 | 8.310 | 316,512 | +0.10(+1.22%) |
Mar 19, 2013 | 8.490 | 8.500 | 8.180 | 8.210 | 392,335 | -0.29(-3.41%) |
Mar 18, 2013 | 8.670 | 8.820 | 8.500 | 8.500 | 403,342 | -0.35(-3.95%) |
Mar 15, 2013 | 8.590 | 9.020 | 8.550 | 8.850 | 1,110,935 | +0.28(+3.27%) |
Mar 14, 2013 | 8.330 | 8.590 | 8.260 | 8.570 | 510,247 | +0.27(+3.25%) |
Mar 13, 2013 | 8.380 | 8.390 | 8.270 | 8.300 | 353,027 | -0.09(-1.07%) |
Mar 12, 2013 | 8.420 | 8.490 | 8.280 | 8.390 | 522,978 | -0.06(-0.71%) |
Mar 11, 2013 | 8.500 | 8.500 | 8.290 | 8.450 | 387,137 | -0.07(-0.82%) |
Mar 08, 2013 | 8.380 | 8.580 | 8.380 | 8.520 | 435,871 | +0.22(+2.65%) |
Mar 07, 2013 | 8.210 | 8.390 | 8.120 | 8.300 | 698,865 | +0.10(+1.22%) |
Mar 06, 2013 | 8.260 | 8.420 | 8.150 | 8.200 | 504,025 | -0.02(-0.24%) |
Mar 05, 2013 | 8.180 | 8.360 | 8.120 | 8.220 | 736,563 | +0.10(+1.23%) |
Mar 04, 2013 | 8.280 | 8.357 | 7.970 | 8.120 | 480,225 | -0.29(-3.45%) |
Mar 01, 2013 | 8.550 | 8.550 | 8.380 | 8.410 | 441,170 | -0.32(-3.67%) |
Feb 28, 2013 | 8.600 | 8.765 | 8.590 | 8.730 | 703,360 | +0.13(+1.51%) |
Feb 27, 2013 | 8.470 | 8.710 | 8.450 | 8.600 | 494,676 | +0.13(+1.53%) |
Feb 26, 2013 | 8.330 | 8.565 | 8.210 | 8.470 | 915,968 | -0.18(-2.08%) |
Feb 22, 2013 | 8.890 | 9.010 | 8.580 | 8.650 | 574,587 | -0.14(-1.59%) |
Feb 21, 2013 | 8.960 | 9.040 | 8.600 | 8.790 | 597,715 | -0.20(-2.22%) |
Feb 20, 2013 | 9.420 | 9.460 | 8.940 | 8.990 | 836,651 | -0.54(-5.67%) |
Feb 19, 2013 | 9.750 | 9.900 | 9.460 | 9.530 | 899,421 | -0.13(-1.35%) |
Feb 15, 2013 | 9.870 | 9.910 | 9.550 | 9.660 | 1,121,352 | -0.22(-2.23%) |
Feb 14, 2013 | 8.720 | 9.900 | 8.640 | 9.880 | 2,224,113 | +1.38(+16.24%) |
Feb 13, 2013 | 7.700 | 8.980 | 7.700 | 8.500 | 3,315,332 | +1.00(+13.33%) |
Feb 12, 2013 | 7.540 | 7.570 | 7.460 | 7.500 | 219,992 | -0.07(-0.92%) |
Feb 11, 2013 | 7.720 | 7.775 | 7.470 | 7.570 | 330,194 | -0.14(-1.82%) |
Feb 08, 2013 | 7.440 | 7.750 | 7.435 | 7.710 | 338,256 | +0.27(+3.63%) |
Feb 07, 2013 | 7.440 | 7.630 | 7.380 | 7.440 | 402,945 | +0.03(+0.40%) |
Feb 06, 2013 | 7.200 | 7.420 | 7.160 | 7.410 | 290,781 | +0.25(+3.49%) |
Feb 04, 2013 | 7.340 | 7.400 | 7.150 | 7.160 | 612,321 | -0.25(-3.37%) |
Feb 01, 2013 | 7.660 | 7.660 | 7.400 | 7.410 | 701,608 | -0.17(-2.24%) |
Jan 31, 2013 | 7.490 | 7.580 | 7.450 | 7.580 | 470,670 | +0.08(+1.07%) |
Jan 30, 2013 | 7.650 | 7.724 | 7.470 | 7.500 | 331,180 | -0.14(-1.83%) |
Jan 29, 2013 | 7.600 | 7.710 | 7.565 | 7.640 | 455,157 | +0.05(+0.66%) |
Jan 28, 2013 | 7.840 | 7.840 | 7.580 | 7.590 | 318,824 | -0.20(-2.57%) |
Jan 25, 2013 | 7.890 | 7.990 | 7.760 | 7.790 | 200,118 | -0.01(-0.13%) |
Jan 24, 2013 | 7.620 | 7.890 | 7.620 | 7.800 | 313,553 | +0.18(+2.36%) |
Jan 23, 2013 | 7.650 | 7.860 | 7.400 | 7.620 | 1,076,968 | -0.02(-0.26%) |
Jan 22, 2013 | 7.590 | 7.720 | 7.500 | 7.640 | 376,478 | +0.06(+0.79%) |
Jan 18, 2013 | 7.710 | 7.710 | 7.360 | 7.580 | 308,615 | -0.10(-1.30%) |
Jan 17, 2013 | 7.380 | 7.720 | 7.300 | 7.680 | 484,898 | +0.38(+5.21%) |
Jan 16, 2013 | 7.200 | 7.360 | 7.200 | 7.300 | 236,932 | +0.08(+1.11%) |
Jan 15, 2013 | 7.160 | 7.340 | 7.140 | 7.220 | 365,515 | +0.05(+0.70%) |
Jan 14, 2013 | 7.460 | 7.510 | 7.130 | 7.170 | 455,861 | -0.31(-4.14%) |
Jan 11, 2013 | 7.540 | 7.640 | 7.420 | 7.480 | 266,658 | -0.05(-0.66%) |
Jan 10, 2013 | 7.540 | 7.560 | 7.430 | 7.530 | 362,199 | +0.07(+0.94%) |
Jan 09, 2013 | 7.550 | 7.630 | 7.400 | 7.460 | 396,713 | -0.04(-0.53%) |
Jan 08, 2013 | 7.920 | 8.000 | 7.460 | 7.500 | 590,405 | -0.39(-4.94%) |
Jan 07, 2013 | 7.930 | 7.940 | 7.810 | 7.890 | 356,498 | -0.09(-1.13%) |
Jan 04, 2013 | 7.740 | 8.010 | 7.620 | 7.980 | 528,245 | +0.28(+3.64%) |
Jan 03, 2013 | 7.340 | 7.710 | 7.250 | 7.700 | 489,528 | +0.36(+4.90%) |