Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.214 | 8.214 | 8.015 | 8.015 | 16,436 | -0.13(-1.54%) |
Mar 27, 2013 | 8.185 | 8.192 | 8.133 | 8.141 | 3,904 | -0.11(-1.34%) |
Mar 26, 2013 | 8.274 | 8.274 | 8.089 | 8.251 | 2,162 | +0.03(+0.36%) |
Mar 25, 2013 | 8.251 | 8.251 | 8.200 | 8.222 | 17,563 | +0.02(+0.27%) |
Mar 22, 2013 | 8.059 | 8.200 | 8.059 | 8.200 | 4,409 | +0.18(+2.31%) |
Mar 21, 2013 | 8.118 | 8.133 | 7.963 | 8.015 | 20,695 | -0.12(-1.45%) |
Mar 20, 2013 | 8.281 | 8.281 | 8.126 | 8.133 | 12,759 | -0.10(-1.26%) |
Mar 19, 2013 | 8.207 | 8.311 | 8.207 | 8.237 | 30,205 | +0.03(+0.36%) |
Mar 18, 2013 | 8.170 | 8.325 | 8.170 | 8.207 | 5,401 | +0.04(+0.45%) |
Mar 15, 2013 | 8.259 | 8.488 | 8.148 | 8.170 | 100,315 | -0.07(-0.90%) |
Mar 14, 2013 | 8.185 | 8.319 | 8.104 | 8.244 | 71,208 | +0.06(+0.72%) |
Mar 13, 2013 | 8.288 | 8.288 | 8.022 | 8.185 | 25,110 | +0.10(+1.19%) |
Mar 12, 2013 | 8.133 | 8.133 | 8.037 | 8.089 | 22,540 | -0.06(-0.72%) |
Mar 11, 2013 | 8.162 | 8.207 | 8.118 | 8.148 | 23,044 | -0.01(-0.09%) |
Mar 08, 2013 | 8.265 | 8.265 | 8.149 | 8.155 | 60,709 | -0.05(-0.63%) |
Mar 07, 2013 | 8.295 | 8.317 | 8.177 | 8.207 | 52,757 | -0.09(-1.06%) |
Mar 06, 2013 | 8.236 | 8.295 | 8.236 | 8.295 | 4,460 | +0.06(+0.71%) |
Mar 05, 2013 | 8.265 | 8.280 | 8.148 | 8.236 | 7,027 | -0.02(-0.27%) |
Mar 04, 2013 | 8.133 | 8.258 | 8.015 | 8.258 | 19,558 | +0.04(+0.54%) |
Mar 01, 2013 | 8.074 | 8.221 | 7.971 | 8.214 | 12,074 | +0.08(+1.00%) |
Feb 28, 2013 | 7.978 | 8.155 | 7.978 | 8.133 | 13,953 | +0.05(+0.64%) |
Feb 27, 2013 | 8.111 | 8.199 | 8.045 | 8.081 | 8,400 | -0.07(-0.81%) |
Feb 26, 2013 | 8.104 | 8.162 | 8.074 | 8.148 | 4,502 | -0.13(-1.60%) |
Feb 22, 2013 | 8.332 | 8.501 | 8.111 | 8.280 | 11,469 | -0.01(-0.09%) |
Feb 21, 2013 | 8.413 | 8.413 | 8.265 | 8.288 | 10,149 | -0.10(-1.23%) |
Feb 20, 2013 | 8.442 | 8.501 | 8.354 | 8.391 | 30,521 | -0.07(-0.87%) |
Feb 19, 2013 | 8.427 | 8.464 | 8.317 | 8.464 | 21,685 | +0.04(+0.44%) |
Feb 15, 2013 | 8.391 | 8.427 | 8.317 | 8.427 | 29,226 | +0.07(+0.88%) |
Feb 14, 2013 | 8.243 | 8.391 | 8.243 | 8.354 | 58,239 | +0.13(+1.52%) |
Feb 13, 2013 | 8.243 | 8.280 | 8.170 | 8.229 | 732,346 | +0.01(+0.18%) |
Feb 12, 2013 | 8.104 | 8.214 | 8.104 | 8.214 | 10,361 | +0.11(+1.36%) |
Feb 11, 2013 | 8.118 | 8.133 | 8.052 | 8.104 | 1,676 | -0.02(-0.27%) |
Feb 08, 2013 | 8.118 | 8.126 | 8.118 | 8.126 | 4,271 | +0.05(+0.64%) |
Feb 07, 2013 | 8.008 | 8.111 | 8.008 | 8.074 | 2,951 | -0.04(-0.54%) |
Feb 06, 2013 | 8.089 | 8.177 | 8.059 | 8.118 | 3,297 | +0.11(+1.38%) |
Feb 04, 2013 | 8.184 | 8.199 | 7.986 | 8.008 | 8,819 | -0.27(-3.29%) |
Feb 01, 2013 | 8.155 | 8.317 | 8.074 | 8.280 | 15,532 | +0.18(+2.18%) |
Jan 31, 2013 | 8.008 | 8.221 | 8.008 | 8.104 | 35,264 | -0.04(-0.54%) |
Jan 30, 2013 | 8.118 | 8.177 | 8.096 | 8.148 | 12,809 | -0.10(-1.16%) |
Jan 29, 2013 | 8.243 | 8.302 | 8.192 | 8.243 | 25,237 | -0.03(-0.36%) |
Jan 28, 2013 | 8.089 | 8.317 | 8.081 | 8.273 | 60,212 | +0.32(+3.98%) |
Jan 25, 2013 | 8.111 | 8.111 | 7.912 | 7.956 | 25,513 | -0.13(-1.64%) |
Jan 24, 2013 | 8.015 | 8.118 | 7.993 | 8.089 | 15,638 | +0.04(+0.55%) |
Jan 23, 2013 | 8.059 | 8.074 | 8.045 | 8.045 | 7,338 | -0.04(-0.55%) |
Jan 22, 2013 | 7.956 | 8.170 | 7.912 | 8.089 | 27,973 | +0.07(+0.83%) |
Jan 18, 2013 | 8.037 | 8.078 | 7.964 | 8.023 | 21,491 | -0.04(-0.55%) |
Jan 17, 2013 | 8.052 | 8.089 | 8.052 | 8.067 | 7,069 | +0.01(+0.18%) |
Jan 16, 2013 | 8.089 | 8.089 | 8.023 | 8.052 | 70,024 | -0.03(-0.36%) |
Jan 15, 2013 | 7.956 | 8.096 | 7.956 | 8.081 | 8,620 | +0.08(+1.01%) |
Jan 14, 2013 | 8.089 | 8.089 | 7.912 | 8.000 | 10,406 | -0.08(-1.00%) |
Jan 11, 2013 | 8.067 | 8.085 | 8.023 | 8.081 | 4,608 | +0.04(+0.55%) |
Jan 10, 2013 | 8.111 | 8.111 | 7.921 | 8.037 | 11,036 | -0.07(-0.91%) |
Jan 09, 2013 | 8.140 | 8.140 | 8.059 | 8.111 | 17,543 | +0.07(+0.92%) |
Jan 08, 2013 | 7.927 | 8.059 | 7.927 | 8.037 | 9,937 | +0.09(+1.11%) |
Jan 07, 2013 | 8.023 | 8.052 | 7.949 | 7.949 | 15,067 | -0.13(-1.55%) |
Jan 04, 2013 | 8.052 | 8.111 | 7.905 | 8.074 | 18,846 | +0.08(+1.01%) |
Jan 03, 2013 | 8.067 | 8.067 | 7.920 | 7.993 | 17,842 | -0.09(-1.09%) |