Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.450 | 8.478 | 8.450 | 8.456 | 34,005 | -0.03(-0.35%) |
Mar 27, 2013 | 8.509 | 8.557 | 8.486 | 8.486 | 34,497 | -0.08(-0.90%) |
Mar 26, 2013 | 8.486 | 8.575 | 8.486 | 8.563 | 34,411 | +0.03(+0.35%) |
Mar 25, 2013 | 8.539 | 8.551 | 8.486 | 8.533 | 56,013 | -0.03(-0.35%) |
Mar 22, 2013 | 8.616 | 8.628 | 8.551 | 8.563 | 27,416 | -0.01(-0.14%) |
Mar 21, 2013 | 8.527 | 8.598 | 8.486 | 8.575 | 63,902 | +0.09(+1.05%) |
Mar 20, 2013 | 8.421 | 8.486 | 8.421 | 8.486 | 23,446 | +0.05(+0.63%) |
Mar 19, 2013 | 8.373 | 8.438 | 8.373 | 8.432 | 16,983 | +0.02(+0.28%) |
Mar 18, 2013 | 8.308 | 8.415 | 8.308 | 8.409 | 22,770 | +0.03(+0.35%) |
Mar 15, 2013 | 8.397 | 8.397 | 8.267 | 8.379 | 81,994 | -0.07(-0.84%) |
Mar 14, 2013 | 8.403 | 8.450 | 8.391 | 8.450 | 35,486 | +0.01(+0.14%) |
Mar 13, 2013 | 8.480 | 8.486 | 8.415 | 8.438 | 28,373 | -0.06(-0.71%) |
Mar 12, 2013 | 8.416 | 8.523 | 8.416 | 8.499 | 34,852 | +0.02(+0.28%) |
Mar 11, 2013 | 8.475 | 8.493 | 8.470 | 8.475 | 27,583 | -0.02(-0.28%) |
Mar 08, 2013 | 8.464 | 8.523 | 8.464 | 8.499 | 23,111 | +0.00(+0.00%) |
Mar 07, 2013 | 8.493 | 8.593 | 8.470 | 8.499 | 68,784 | -0.02(-0.28%) |
Mar 06, 2013 | 8.505 | 8.564 | 8.493 | 8.523 | 54,806 | -0.01(-0.14%) |
Mar 05, 2013 | 8.540 | 8.582 | 8.529 | 8.534 | 51,725 | -0.01(-0.14%) |
Mar 04, 2013 | 8.593 | 8.646 | 8.529 | 8.546 | 33,558 | -0.10(-1.16%) |
Mar 01, 2013 | 8.564 | 8.646 | 8.523 | 8.646 | 65,503 | +0.01(+0.07%) |
Feb 28, 2013 | 8.582 | 8.641 | 8.558 | 8.641 | 65,420 | +0.06(+0.76%) |
Feb 27, 2013 | 8.517 | 8.582 | 8.511 | 8.576 | 61,908 | +0.03(+0.35%) |
Feb 26, 2013 | 8.617 | 8.617 | 8.540 | 8.546 | 63,685 | -0.02(-0.21%) |
Feb 22, 2013 | 8.546 | 8.570 | 8.517 | 8.564 | 43,621 | +0.05(+0.55%) |
Feb 21, 2013 | 8.576 | 8.576 | 8.487 | 8.517 | 22,661 | -0.01(-0.14%) |
Feb 20, 2013 | 8.458 | 8.534 | 8.458 | 8.529 | 34,808 | +0.04(+0.42%) |
Feb 19, 2013 | 8.440 | 8.517 | 8.440 | 8.493 | 83,575 | -0.02(-0.28%) |
Feb 15, 2013 | 8.493 | 8.546 | 8.493 | 8.517 | 33,368 | -0.01(-0.07%) |
Feb 14, 2013 | 8.511 | 8.546 | 8.511 | 8.523 | 60,988 | -0.04(-0.41%) |
Feb 13, 2013 | 8.534 | 8.582 | 8.534 | 8.558 | 61,051 | -0.01(-0.15%) |
Feb 12, 2013 | 8.554 | 8.584 | 8.542 | 8.571 | 50,260 | +0.01(+0.14%) |
Feb 11, 2013 | 8.607 | 8.636 | 8.554 | 8.560 | 62,439 | -0.10(-1.15%) |
Feb 08, 2013 | 8.595 | 8.659 | 8.595 | 8.659 | 44,463 | +0.01(+0.13%) |
Feb 07, 2013 | 8.577 | 8.695 | 8.577 | 8.648 | 81,994 | +0.04(+0.41%) |
Feb 06, 2013 | 8.642 | 8.642 | 8.583 | 8.612 | 57,949 | -0.02(-0.27%) |
Feb 04, 2013 | 8.759 | 8.759 | 8.607 | 8.636 | 34,142 | -0.14(-1.54%) |
Feb 01, 2013 | 8.706 | 8.771 | 8.695 | 8.771 | 31,031 | +0.04(+0.47%) |
Jan 31, 2013 | 8.654 | 8.730 | 8.654 | 8.730 | 19,532 | +0.04(+0.47%) |
Jan 30, 2013 | 8.618 | 8.689 | 8.618 | 8.689 | 46,115 | +0.03(+0.34%) |
Jan 29, 2013 | 8.795 | 8.806 | 8.642 | 8.659 | 61,679 | -0.10(-1.14%) |
Jan 28, 2013 | 8.865 | 8.865 | 8.706 | 8.759 | 34,881 | -0.08(-0.86%) |
Jan 25, 2013 | 8.777 | 8.836 | 8.748 | 8.836 | 22,225 | +0.04(+0.40%) |
Jan 24, 2013 | 8.753 | 8.806 | 8.742 | 8.800 | 19,175 | +0.02(+0.27%) |
Jan 23, 2013 | 8.771 | 8.800 | 8.765 | 8.777 | 16,775 | +0.04(+0.47%) |
Jan 22, 2013 | 8.712 | 8.759 | 8.706 | 8.736 | 47,082 | -0.01(-0.07%) |
Jan 18, 2013 | 8.783 | 8.783 | 8.742 | 8.742 | 25,992 | +0.00(+0.00%) |
Jan 17, 2013 | 8.665 | 8.748 | 8.665 | 8.742 | 29,616 | +0.04(+0.47%) |
Jan 16, 2013 | 8.753 | 8.753 | 8.683 | 8.701 | 35,946 | -0.00(-0.02%) |
Jan 15, 2013 | 8.673 | 8.749 | 8.673 | 8.702 | 33,892 | +0.02(+0.20%) |
Jan 14, 2013 | 8.737 | 8.766 | 8.684 | 8.684 | 52,762 | -0.10(-1.13%) |
Jan 11, 2013 | 8.766 | 8.796 | 8.761 | 8.784 | 22,142 | -0.01(-0.11%) |
Jan 10, 2013 | 8.889 | 8.895 | 8.778 | 8.794 | 30,751 | -0.12(-1.33%) |
Jan 09, 2013 | 8.755 | 8.942 | 8.749 | 8.913 | 111,624 | +0.13(+1.53%) |
Jan 08, 2013 | 8.737 | 8.778 | 8.720 | 8.778 | 25,416 | -0.01(-0.13%) |
Jan 07, 2013 | 8.761 | 8.796 | 8.724 | 8.790 | 49,406 | -0.02(-0.27%) |
Jan 04, 2013 | 8.761 | 8.819 | 8.761 | 8.813 | 21,983 | +0.01(+0.07%) |
Jan 03, 2013 | 8.731 | 8.831 | 8.731 | 8.807 | 28,918 | +0.04(+0.40%) |