Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.502 | 8.532 | 8.453 | 8.456 | 3,719,408 | -0.02(-0.22%) |
Mar 27, 2013 | 8.559 | 8.572 | 8.444 | 8.474 | 5,507,418 | -0.11(-1.31%) |
Mar 26, 2013 | 8.495 | 8.593 | 8.480 | 8.587 | 4,724,742 | +0.00(+0.04%) |
Mar 25, 2013 | 8.623 | 8.645 | 8.562 | 8.584 | 3,529,573 | -0.00(-0.04%) |
Mar 22, 2013 | 8.633 | 8.651 | 8.584 | 8.587 | 2,796,994 | -0.00(-0.04%) |
Mar 21, 2013 | 8.605 | 8.651 | 8.562 | 8.590 | 4,355,879 | -0.03(-0.39%) |
Mar 20, 2013 | 8.556 | 8.623 | 8.535 | 8.623 | 2,621,525 | +0.10(+1.22%) |
Mar 19, 2013 | 8.623 | 8.663 | 8.492 | 8.520 | 7,044,426 | -0.09(-1.03%) |
Mar 18, 2013 | 8.620 | 8.660 | 8.559 | 8.608 | 4,018,499 | -0.08(-0.91%) |
Mar 15, 2013 | 8.617 | 8.815 | 8.593 | 8.687 | 9,373,338 | +0.05(+0.60%) |
Mar 14, 2013 | 8.562 | 8.642 | 8.562 | 8.636 | 2,350,418 | +0.07(+0.78%) |
Mar 13, 2013 | 8.468 | 8.605 | 8.435 | 8.569 | 3,981,835 | +0.09(+1.11%) |
Mar 12, 2013 | 8.438 | 8.480 | 8.407 | 8.474 | 4,020,975 | +0.05(+0.58%) |
Mar 11, 2013 | 8.404 | 8.428 | 8.364 | 8.425 | 4,788,694 | +0.05(+0.62%) |
Mar 08, 2013 | 8.505 | 8.505 | 8.346 | 8.374 | 4,608,937 | -0.07(-0.79%) |
Mar 07, 2013 | 8.453 | 8.502 | 8.401 | 8.441 | 3,741,483 | -0.01(-0.14%) |
Mar 06, 2013 | 8.605 | 8.657 | 8.380 | 8.453 | 5,526,184 | -0.16(-1.80%) |
Mar 05, 2013 | 8.529 | 8.648 | 8.529 | 8.608 | 4,767,604 | +0.09(+1.07%) |
Mar 04, 2013 | 8.529 | 8.550 | 8.442 | 8.517 | 4,828,056 | -0.01(-0.07%) |
Mar 01, 2013 | 8.438 | 8.529 | 8.383 | 8.523 | 5,146,828 | +0.01(+0.11%) |
Feb 28, 2013 | 8.342 | 8.553 | 8.322 | 8.514 | 6,559,442 | +0.12(+1.38%) |
Feb 27, 2013 | 8.032 | 8.456 | 8.032 | 8.398 | 11,490,015 | +0.37(+4.55%) |
Feb 26, 2013 | 7.950 | 8.042 | 7.939 | 8.032 | 3,381,467 | +0.02(+0.30%) |
Feb 22, 2013 | 7.950 | 8.011 | 7.938 | 8.008 | 2,536,632 | +0.10(+1.31%) |
Feb 21, 2013 | 8.011 | 8.011 | 7.865 | 7.905 | 4,453,464 | -0.12(-1.52%) |
Feb 20, 2013 | 8.118 | 8.139 | 8.020 | 8.026 | 4,561,702 | -0.08(-1.01%) |
Feb 19, 2013 | 8.118 | 8.148 | 8.063 | 8.109 | 5,610,082 | +0.03(+0.34%) |
Feb 15, 2013 | 8.127 | 8.166 | 8.048 | 8.081 | 4,221,207 | -0.06(-0.79%) |
Feb 14, 2013 | 8.054 | 8.154 | 8.014 | 8.145 | 5,477,192 | +0.07(+0.91%) |
Feb 13, 2013 | 8.005 | 8.133 | 7.959 | 8.072 | 5,962,790 | +0.08(+0.99%) |
Feb 12, 2013 | 7.758 | 7.996 | 7.758 | 7.993 | 18,859,136 | +0.20(+2.58%) |
Feb 11, 2013 | 7.844 | 7.955 | 7.740 | 7.792 | 15,647,842 | -0.12(-1.58%) |
Feb 08, 2013 | 7.905 | 7.956 | 7.905 | 7.917 | 3,654,163 | +0.02(+0.31%) |
Feb 07, 2013 | 7.920 | 7.920 | 7.825 | 7.892 | 2,901,086 | -0.01(-0.15%) |
Feb 06, 2013 | 7.834 | 7.908 | 7.813 | 7.905 | 1,801,933 | +0.05(+0.66%) |
Feb 04, 2013 | 7.859 | 7.905 | 7.816 | 7.853 | 2,021,225 | -0.02(-0.27%) |
Feb 01, 2013 | 7.819 | 7.905 | 7.816 | 7.874 | 2,935,947 | +0.06(+0.82%) |
Jan 31, 2013 | 7.792 | 7.831 | 7.761 | 7.810 | 2,830,936 | +0.03(+0.39%) |
Jan 30, 2013 | 7.886 | 7.889 | 7.764 | 7.780 | 2,803,941 | -0.09(-1.16%) |
Jan 29, 2013 | 7.819 | 7.871 | 7.764 | 7.871 | 6,148,331 | +0.02(+0.31%) |
Jan 28, 2013 | 7.737 | 7.874 | 7.726 | 7.847 | 6,264,117 | +0.11(+1.38%) |
Jan 25, 2013 | 7.658 | 7.761 | 7.636 | 7.740 | 4,603,688 | +0.09(+1.19%) |
Jan 24, 2013 | 7.527 | 7.767 | 7.493 | 7.649 | 8,127,959 | +0.34(+4.58%) |
Jan 23, 2013 | 7.344 | 7.371 | 7.295 | 7.314 | 2,116,407 | -0.01(-0.17%) |
Jan 22, 2013 | 7.350 | 7.368 | 7.303 | 7.326 | 2,540,279 | -0.01(-0.08%) |
Jan 18, 2013 | 7.292 | 7.332 | 7.244 | 7.332 | 1,425,276 | +0.03(+0.42%) |
Jan 17, 2013 | 7.237 | 7.308 | 7.237 | 7.301 | 1,167,320 | +0.06(+0.88%) |
Jan 16, 2013 | 7.262 | 7.283 | 7.228 | 7.237 | 1,690,510 | -0.03(-0.38%) |
Jan 15, 2013 | 7.231 | 7.280 | 7.222 | 7.265 | 1,681,938 | +0.02(+0.29%) |
Jan 14, 2013 | 7.228 | 7.262 | 7.225 | 7.244 | 1,989,427 | +0.02(+0.21%) |
Jan 11, 2013 | 7.250 | 7.292 | 7.213 | 7.228 | 3,020,667 | -0.04(-0.54%) |
Jan 10, 2013 | 7.338 | 7.338 | 7.244 | 7.268 | 3,009,413 | -0.05(-0.62%) |
Jan 09, 2013 | 7.301 | 7.350 | 7.263 | 7.314 | 2,214,537 | +0.01(+0.17%) |
Jan 08, 2013 | 7.262 | 7.301 | 7.216 | 7.301 | 2,054,862 | +0.04(+0.59%) |
Jan 07, 2013 | 7.265 | 7.286 | 7.207 | 7.259 | 2,509,174 | +0.00(+0.00%) |
Jan 04, 2013 | 7.183 | 7.259 | 7.149 | 7.259 | 1,868,402 | +0.12(+1.62%) |
Jan 03, 2013 | 7.173 | 7.192 | 7.097 | 7.143 | 2,533,536 | -0.01(-0.13%) |