Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.654 | 7.654 | 7.598 | 7.598 | 138,233 | -0.02(-0.22%) |
Mar 27, 2013 | 7.570 | 7.621 | 7.570 | 7.615 | 144,315 | +0.03(+0.44%) |
Mar 26, 2013 | 7.604 | 7.626 | 7.570 | 7.581 | 131,709 | -0.01(-0.18%) |
Mar 25, 2013 | 7.671 | 7.671 | 7.570 | 7.595 | 196,549 | -0.03(-0.41%) |
Mar 22, 2013 | 7.693 | 7.693 | 7.609 | 7.626 | 167,167 | -0.03(-0.44%) |
Mar 21, 2013 | 7.699 | 7.716 | 7.609 | 7.660 | 166,464 | -0.01(-0.07%) |
Mar 20, 2013 | 7.626 | 7.693 | 7.604 | 7.665 | 119,706 | +0.08(+1.11%) |
Mar 19, 2013 | 7.587 | 7.609 | 7.503 | 7.581 | 152,170 | +0.03(+0.37%) |
Mar 18, 2013 | 7.352 | 7.575 | 7.324 | 7.553 | 326,663 | +0.22(+3.05%) |
Mar 15, 2013 | 7.324 | 7.425 | 7.279 | 7.330 | 688,689 | -0.15(-1.95%) |
Mar 14, 2013 | 7.609 | 7.618 | 7.453 | 7.475 | 481,207 | -0.19(-2.48%) |
Mar 13, 2013 | 7.805 | 7.805 | 7.654 | 7.665 | 161,624 | -0.10(-1.35%) |
Mar 12, 2013 | 7.815 | 7.820 | 7.737 | 7.770 | 172,470 | -0.02(-0.21%) |
Mar 11, 2013 | 7.921 | 7.921 | 7.759 | 7.787 | 316,268 | -0.14(-1.76%) |
Mar 08, 2013 | 7.859 | 7.949 | 7.843 | 7.926 | 146,279 | +0.02(+0.21%) |
Mar 07, 2013 | 7.904 | 7.915 | 7.865 | 7.910 | 128,688 | +0.00(+0.00%) |
Mar 06, 2013 | 7.904 | 7.910 | 7.865 | 7.910 | 81,883 | +0.02(+0.28%) |
Mar 05, 2013 | 7.859 | 7.904 | 7.854 | 7.887 | 155,068 | +0.02(+0.28%) |
Mar 04, 2013 | 7.915 | 7.921 | 7.859 | 7.865 | 159,329 | -0.04(-0.56%) |
Mar 01, 2013 | 7.932 | 7.943 | 7.798 | 7.910 | 146,954 | -0.01(-0.14%) |
Feb 28, 2013 | 7.865 | 7.921 | 7.854 | 7.921 | 82,930 | +0.09(+1.21%) |
Feb 27, 2013 | 7.893 | 7.893 | 7.820 | 7.826 | 104,156 | -0.04(-0.50%) |
Feb 26, 2013 | 7.882 | 7.915 | 7.854 | 7.865 | 142,316 | -0.03(-0.35%) |
Feb 22, 2013 | 7.937 | 7.937 | 7.859 | 7.893 | 107,992 | -0.02(-0.28%) |
Feb 21, 2013 | 7.910 | 7.926 | 7.854 | 7.915 | 95,377 | +0.04(+0.57%) |
Feb 20, 2013 | 7.932 | 7.937 | 7.871 | 7.871 | 117,441 | -0.04(-0.49%) |
Feb 19, 2013 | 7.904 | 7.910 | 7.859 | 7.910 | 115,109 | +0.04(+0.57%) |
Feb 15, 2013 | 7.910 | 7.926 | 7.837 | 7.865 | 139,071 | -0.07(-0.91%) |
Feb 14, 2013 | 7.976 | 7.976 | 7.915 | 7.937 | 82,754 | -0.01(-0.14%) |
Feb 13, 2013 | 7.999 | 7.999 | 7.937 | 7.949 | 51,690 | -0.03(-0.40%) |
Feb 12, 2013 | 7.997 | 7.997 | 7.936 | 7.981 | 78,221 | -0.02(-0.21%) |
Feb 11, 2013 | 8.014 | 8.025 | 7.958 | 7.997 | 102,767 | -0.02(-0.21%) |
Feb 08, 2013 | 7.997 | 8.014 | 7.936 | 8.014 | 61,966 | +0.05(+0.63%) |
Feb 07, 2013 | 7.964 | 7.964 | 7.942 | 7.964 | 71,560 | +0.03(+0.42%) |
Feb 06, 2013 | 7.986 | 7.986 | 7.931 | 7.931 | 64,038 | -0.02(-0.21%) |
Feb 04, 2013 | 8.014 | 8.025 | 7.947 | 7.947 | 73,903 | -0.06(-0.76%) |
Feb 01, 2013 | 8.025 | 8.048 | 7.936 | 8.008 | 97,549 | +0.02(+0.28%) |
Jan 31, 2013 | 7.953 | 7.986 | 7.947 | 7.986 | 95,270 | +0.04(+0.49%) |
Jan 30, 2013 | 7.931 | 7.997 | 7.931 | 7.947 | 116,300 | -0.01(-0.07%) |
Jan 29, 2013 | 7.958 | 8.030 | 7.920 | 7.953 | 157,344 | -0.01(-0.07%) |
Jan 28, 2013 | 8.064 | 8.064 | 7.958 | 7.958 | 164,274 | -0.07(-0.90%) |
Jan 25, 2013 | 8.069 | 8.069 | 8.014 | 8.030 | 93,728 | -0.07(-0.82%) |
Jan 24, 2013 | 8.086 | 8.097 | 8.042 | 8.097 | 149,715 | +0.01(+0.14%) |
Jan 23, 2013 | 8.053 | 8.086 | 8.025 | 8.086 | 138,530 | +0.07(+0.83%) |
Jan 22, 2013 | 8.003 | 8.025 | 7.969 | 8.019 | 173,159 | +0.04(+0.49%) |
Jan 18, 2013 | 7.981 | 7.986 | 7.942 | 7.981 | 113,040 | +0.02(+0.28%) |
Jan 17, 2013 | 7.920 | 7.958 | 7.889 | 7.958 | 113,259 | +0.07(+0.91%) |
Jan 16, 2013 | 7.864 | 7.918 | 7.787 | 7.886 | 210,910 | +0.01(+0.14%) |
Jan 15, 2013 | 7.969 | 7.969 | 7.864 | 7.875 | 201,633 | -0.11(-1.32%) |
Jan 14, 2013 | 8.014 | 8.014 | 7.933 | 7.981 | 171,703 | -0.03(-0.35%) |
Jan 11, 2013 | 8.047 | 8.047 | 7.936 | 8.008 | 202,942 | -0.02(-0.26%) |
Jan 10, 2013 | 8.035 | 8.057 | 7.985 | 8.029 | 125,123 | -0.01(-0.14%) |
Jan 09, 2013 | 8.024 | 8.040 | 7.979 | 8.040 | 83,450 | +0.05(+0.62%) |
Jan 08, 2013 | 7.985 | 8.029 | 7.941 | 7.990 | 144,777 | +0.05(+0.63%) |
Jan 07, 2013 | 7.979 | 7.979 | 7.897 | 7.941 | 72,642 | -0.04(-0.48%) |
Jan 04, 2013 | 7.935 | 7.979 | 7.913 | 7.979 | 115,054 | +0.08(+1.05%) |
Jan 03, 2013 | 7.869 | 7.941 | 7.847 | 7.897 | 133,511 | +0.02(+0.21%) |