Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.990 | 7.990 | 7.830 | 7.920 | 119,178 | -0.07(-0.88%) |
Mar 27, 2013 | 7.830 | 8.000 | 7.570 | 7.990 | 107,992 | +0.08(+1.01%) |
Mar 26, 2013 | 8.050 | 8.050 | 7.810 | 7.910 | 19,828 | -0.09(-1.12%) |
Mar 25, 2013 | 8.050 | 8.050 | 7.930 | 8.000 | 48,872 | +0.01(+0.13%) |
Mar 22, 2013 | 8.070 | 8.170 | 7.990 | 7.990 | 173,953 | -0.09(-1.11%) |
Mar 21, 2013 | 8.090 | 8.240 | 8.055 | 8.080 | 105,872 | -0.21(-2.53%) |
Mar 20, 2013 | 8.440 | 8.440 | 8.210 | 8.290 | 66,608 | -0.11(-1.31%) |
Mar 19, 2013 | 8.440 | 8.500 | 8.370 | 8.400 | 29,657 | -0.09(-1.06%) |
Mar 18, 2013 | 8.570 | 8.640 | 8.420 | 8.490 | 39,137 | -0.19(-2.19%) |
Mar 15, 2013 | 8.510 | 8.700 | 8.360 | 8.680 | 145,623 | +0.13(+1.52%) |
Mar 14, 2013 | 8.460 | 8.550 | 8.410 | 8.550 | 83,220 | +0.09(+1.06%) |
Mar 13, 2013 | 8.360 | 8.460 | 8.300 | 8.460 | 78,539 | +0.11(+1.32%) |
Mar 12, 2013 | 8.470 | 8.480 | 8.260 | 8.350 | 57,776 | -0.13(-1.53%) |
Mar 11, 2013 | 8.340 | 8.500 | 8.230 | 8.480 | 74,595 | +0.14(+1.68%) |
Mar 08, 2013 | 8.100 | 8.350 | 7.981 | 8.340 | 75,680 | +0.31(+3.86%) |
Mar 07, 2013 | 8.140 | 8.140 | 7.960 | 8.030 | 85,094 | -0.09(-1.11%) |
Mar 06, 2013 | 8.010 | 8.260 | 7.960 | 8.120 | 142,541 | +0.12(+1.50%) |
Mar 05, 2013 | 8.340 | 8.380 | 7.880 | 8.000 | 338,723 | -0.31(-3.73%) |
Mar 04, 2013 | 8.500 | 8.600 | 8.070 | 8.310 | 256,250 | -0.20(-2.35%) |
Mar 01, 2013 | 8.630 | 8.990 | 8.430 | 8.510 | 106,347 | -0.37(-4.17%) |
Feb 28, 2013 | 8.520 | 8.950 | 8.510 | 8.880 | 162,564 | +0.34(+3.98%) |
Feb 27, 2013 | 8.490 | 8.910 | 8.440 | 8.540 | 152,769 | +0.07(+0.83%) |
Feb 26, 2013 | 8.300 | 8.595 | 8.250 | 8.470 | 74,049 | -0.07(-0.82%) |
Feb 22, 2013 | 8.280 | 8.570 | 8.150 | 8.540 | 108,829 | +0.29(+3.52%) |
Feb 21, 2013 | 8.490 | 8.630 | 8.230 | 8.250 | 29,651 | -0.22(-2.60%) |
Feb 20, 2013 | 8.470 | 8.710 | 8.330 | 8.470 | 119,080 | -0.02(-0.24%) |
Feb 19, 2013 | 8.360 | 8.740 | 8.310 | 8.490 | 92,140 | +0.18(+2.17%) |
Feb 15, 2013 | 8.600 | 8.658 | 8.280 | 8.310 | 50,978 | -0.23(-2.69%) |
Feb 14, 2013 | 8.450 | 8.660 | 8.440 | 8.540 | 78,328 | +0.04(+0.47%) |
Feb 13, 2013 | 8.260 | 8.770 | 8.245 | 8.500 | 524,856 | +0.26(+3.16%) |
Feb 12, 2013 | 8.180 | 8.240 | 8.100 | 8.240 | 96,388 | +0.08(+0.98%) |
Feb 11, 2013 | 8.050 | 8.200 | 8.040 | 8.160 | 90,202 | +0.10(+1.24%) |
Feb 08, 2013 | 8.030 | 8.060 | 7.930 | 8.060 | 46,035 | +0.06(+0.75%) |
Feb 07, 2013 | 8.100 | 8.130 | 7.900 | 8.000 | 31,279 | -0.08(-0.99%) |
Feb 06, 2013 | 7.880 | 8.080 | 7.812 | 8.080 | 54,767 | +0.29(+3.72%) |
Feb 04, 2013 | 7.980 | 8.060 | 7.680 | 7.790 | 119,111 | -0.24(-2.99%) |
Feb 01, 2013 | 8.110 | 8.200 | 7.930 | 8.030 | 84,287 | -0.03(-0.37%) |
Jan 31, 2013 | 8.240 | 8.240 | 8.000 | 8.060 | 388,734 | -0.14(-1.71%) |
Jan 30, 2013 | 8.040 | 8.360 | 8.020 | 8.200 | 275,451 | +0.13(+1.61%) |
Jan 29, 2013 | 7.630 | 8.120 | 7.600 | 8.070 | 257,211 | +0.41(+5.35%) |
Jan 28, 2013 | 7.600 | 7.778 | 7.600 | 7.660 | 96,365 | +0.04(+0.52%) |
Jan 25, 2013 | 7.530 | 7.640 | 7.460 | 7.620 | 64,625 | +0.11(+1.46%) |
Jan 24, 2013 | 7.640 | 7.760 | 7.390 | 7.510 | 148,289 | -0.14(-1.83%) |
Jan 23, 2013 | 7.920 | 7.920 | 7.620 | 7.650 | 75,698 | -0.25(-3.16%) |
Jan 22, 2013 | 7.920 | 7.920 | 7.810 | 7.900 | 74,759 | +0.00(+0.00%) |
Jan 18, 2013 | 7.820 | 7.994 | 7.740 | 7.900 | 128,799 | +0.04(+0.51%) |
Jan 17, 2013 | 7.910 | 7.980 | 7.810 | 7.860 | 205,967 | -0.15(-1.87%) |
Jan 16, 2013 | 7.600 | 8.030 | 7.560 | 8.010 | 966,410 | +0.52(+6.94%) |
Jan 15, 2013 | 7.410 | 7.570 | 7.410 | 7.490 | 34,856 | +0.03(+0.40%) |
Jan 14, 2013 | 7.640 | 7.640 | 7.420 | 7.460 | 40,307 | -0.22(-2.86%) |
Jan 11, 2013 | 7.990 | 7.990 | 7.630 | 7.680 | 46,447 | -0.28(-3.52%) |
Jan 10, 2013 | 7.970 | 8.049 | 7.900 | 7.960 | 46,130 | +0.01(+0.13%) |
Jan 09, 2013 | 7.840 | 8.000 | 7.640 | 7.950 | 102,054 | +0.15(+1.92%) |
Jan 08, 2013 | 7.580 | 7.850 | 7.410 | 7.800 | 99,919 | +0.24(+3.17%) |
Jan 07, 2013 | 7.450 | 7.590 | 7.250 | 7.560 | 79,567 | +0.10(+1.35%) |
Jan 04, 2013 | 7.370 | 7.490 | 7.210 | 7.459 | 62,505 | +0.14(+1.90%) |
Jan 03, 2013 | 7.170 | 7.390 | 7.040 | 7.320 | 56,518 | +0.18(+2.52%) |