Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.622 | 8.631 | 8.566 | 8.592 | 252,601 | -0.00(-0.05%) |
Mar 27, 2013 | 8.519 | 8.596 | 8.459 | 8.596 | 328,842 | +0.05(+0.60%) |
Mar 26, 2013 | 8.459 | 8.549 | 8.437 | 8.545 | 214,235 | +0.09(+1.07%) |
Mar 25, 2013 | 8.467 | 8.540 | 8.432 | 8.454 | 295,695 | -0.01(-0.15%) |
Mar 22, 2013 | 8.278 | 8.476 | 8.278 | 8.467 | 145,054 | +0.05(+0.61%) |
Mar 21, 2013 | 8.454 | 8.476 | 8.394 | 8.416 | 455,006 | -0.04(-0.51%) |
Mar 20, 2013 | 8.416 | 8.459 | 8.399 | 8.459 | 171,222 | +0.07(+0.87%) |
Mar 19, 2013 | 8.437 | 8.442 | 8.344 | 8.386 | 247,226 | -0.03(-0.36%) |
Mar 18, 2013 | 8.373 | 8.450 | 8.360 | 8.416 | 163,341 | +0.01(+0.15%) |
Mar 15, 2013 | 8.381 | 8.403 | 8.356 | 8.403 | 153,562 | +0.00(+0.05%) |
Mar 14, 2013 | 8.399 | 8.412 | 8.360 | 8.399 | 230,403 | +0.01(+0.10%) |
Mar 13, 2013 | 8.407 | 8.407 | 8.356 | 8.390 | 230,392 | -0.01(-0.10%) |
Mar 12, 2013 | 8.476 | 8.480 | 8.377 | 8.399 | 213,283 | -0.06(-0.76%) |
Mar 11, 2013 | 8.420 | 8.467 | 8.399 | 8.463 | 198,632 | +0.06(+0.72%) |
Mar 08, 2013 | 8.373 | 8.403 | 8.338 | 8.403 | 217,494 | +0.04(+0.46%) |
Mar 07, 2013 | 8.373 | 8.377 | 8.326 | 8.364 | 226,686 | +0.00(+0.04%) |
Mar 06, 2013 | 8.361 | 8.365 | 8.314 | 8.361 | 232,961 | +0.02(+0.26%) |
Mar 05, 2013 | 8.331 | 8.408 | 8.331 | 8.339 | 282,543 | -0.01(-0.15%) |
Mar 04, 2013 | 8.262 | 8.352 | 8.241 | 8.352 | 330,424 | +0.08(+0.93%) |
Mar 01, 2013 | 8.245 | 8.279 | 8.190 | 8.275 | 189,238 | +0.03(+0.42%) |
Feb 28, 2013 | 8.258 | 8.267 | 8.236 | 8.241 | 296,632 | -0.01(-0.10%) |
Feb 27, 2013 | 8.177 | 8.249 | 8.168 | 8.249 | 197,885 | +0.08(+0.99%) |
Feb 26, 2013 | 8.108 | 8.168 | 8.104 | 8.168 | 246,250 | +0.09(+1.06%) |
Feb 25, 2013 | 8.181 | 8.206 | 8.083 | 8.083 | 306,037 | -0.07(-0.89%) |
Feb 22, 2013 | 8.121 | 8.164 | 8.104 | 8.155 | 223,180 | +0.07(+0.85%) |
Feb 21, 2013 | 8.164 | 8.164 | 8.061 | 8.087 | 350,689 | -0.08(-0.94%) |
Feb 20, 2013 | 8.228 | 8.249 | 8.151 | 8.164 | 300,385 | -0.06(-0.73%) |
Feb 19, 2013 | 8.185 | 8.224 | 8.185 | 8.224 | 312,204 | +0.06(+0.79%) |
Feb 15, 2013 | 8.173 | 8.202 | 8.160 | 8.160 | 213,029 | -0.01(-0.10%) |
Feb 14, 2013 | 8.181 | 8.190 | 8.143 | 8.168 | 270,155 | -0.01(-0.16%) |
Feb 13, 2013 | 8.155 | 8.181 | 8.143 | 8.181 | 195,250 | +0.02(+0.21%) |
Feb 12, 2013 | 8.147 | 8.168 | 8.134 | 8.164 | 255,154 | +0.01(+0.10%) |
Feb 11, 2013 | 8.147 | 8.155 | 8.108 | 8.155 | 296,246 | +0.00(+0.05%) |
Feb 08, 2013 | 8.160 | 8.164 | 8.130 | 8.151 | 189,923 | -0.02(-0.21%) |
Feb 07, 2013 | 8.151 | 8.181 | 8.126 | 8.168 | 185,679 | +0.01(+0.15%) |
Feb 06, 2013 | 8.084 | 8.160 | 8.084 | 8.156 | 197,787 | +0.08(+1.00%) |
Feb 04, 2013 | 8.092 | 8.101 | 8.058 | 8.075 | 217,341 | -0.03(-0.37%) |
Feb 01, 2013 | 8.071 | 8.135 | 8.071 | 8.105 | 325,383 | +0.04(+0.47%) |
Jan 31, 2013 | 8.024 | 8.088 | 8.024 | 8.067 | 319,760 | -0.00(-0.05%) |
Jan 30, 2013 | 8.092 | 8.097 | 8.050 | 8.071 | 295,583 | -0.01(-0.16%) |
Jan 29, 2013 | 8.058 | 8.084 | 8.034 | 8.084 | 316,186 | +0.03(+0.42%) |
Jan 28, 2013 | 8.067 | 8.067 | 8.029 | 8.050 | 234,698 | -0.02(-0.26%) |
Jan 25, 2013 | 8.075 | 8.075 | 8.003 | 8.071 | 254,950 | +0.02(+0.26%) |
Jan 24, 2013 | 8.016 | 8.054 | 8.016 | 8.050 | 309,072 | +0.04(+0.55%) |
Jan 23, 2013 | 8.046 | 8.046 | 7.982 | 8.006 | 263,249 | -0.02(-0.29%) |
Jan 22, 2013 | 7.999 | 8.037 | 7.995 | 8.029 | 289,674 | +0.04(+0.53%) |
Jan 18, 2013 | 7.943 | 7.986 | 7.922 | 7.986 | 267,082 | +0.04(+0.54%) |
Jan 17, 2013 | 7.918 | 7.943 | 7.871 | 7.943 | 245,355 | +0.08(+0.97%) |
Jan 16, 2013 | 7.854 | 7.875 | 7.837 | 7.867 | 248,384 | +0.01(+0.16%) |
Jan 15, 2013 | 7.863 | 7.867 | 7.846 | 7.854 | 280,270 | -0.03(-0.32%) |
Jan 14, 2013 | 7.892 | 7.914 | 7.850 | 7.880 | 271,136 | -0.01(-0.16%) |
Jan 11, 2013 | 7.871 | 7.892 | 7.846 | 7.892 | 239,549 | +0.01(+0.11%) |
Jan 10, 2013 | 7.909 | 7.909 | 7.829 | 7.884 | 325,141 | +0.03(+0.43%) |
Jan 09, 2013 | 7.859 | 7.880 | 7.829 | 7.851 | 286,919 | +0.00(+0.00%) |
Jan 08, 2013 | 7.859 | 7.872 | 7.825 | 7.851 | 144,164 | -0.01(-0.11%) |
Jan 07, 2013 | 7.884 | 7.889 | 7.834 | 7.859 | 330,507 | +0.00(+0.05%) |
Jan 04, 2013 | 7.783 | 7.865 | 7.783 | 7.855 | 276,491 | +0.03(+0.43%) |
Jan 03, 2013 | 7.745 | 7.825 | 7.703 | 7.821 | 357,026 | +0.00(+0.05%) |