Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.556 | 8.670 | 8.493 | 8.615 | 573,945 | +0.10(+1.15%) |
Mar 27, 2013 | 8.521 | 8.560 | 8.446 | 8.517 | 431,340 | -0.04(-0.46%) |
Mar 26, 2013 | 8.419 | 8.556 | 8.352 | 8.556 | 419,599 | +0.15(+1.73%) |
Mar 25, 2013 | 8.627 | 8.749 | 8.375 | 8.411 | 695,481 | -0.12(-1.38%) |
Mar 22, 2013 | 8.336 | 8.603 | 8.285 | 8.529 | 561,888 | +0.19(+2.26%) |
Mar 21, 2013 | 8.540 | 8.544 | 8.301 | 8.340 | 477,417 | -0.23(-2.71%) |
Mar 20, 2013 | 8.556 | 8.611 | 8.513 | 8.572 | 371,285 | +0.07(+0.83%) |
Mar 19, 2013 | 8.607 | 8.655 | 8.363 | 8.501 | 884,586 | -0.02(-0.23%) |
Mar 18, 2013 | 8.603 | 8.644 | 8.458 | 8.521 | 765,424 | -0.15(-1.72%) |
Mar 15, 2013 | 8.513 | 8.670 | 8.462 | 8.670 | 1,085,425 | +0.10(+1.19%) |
Mar 14, 2013 | 8.859 | 8.863 | 8.493 | 8.568 | 1,537,509 | -0.25(-2.81%) |
Mar 13, 2013 | 8.596 | 8.832 | 8.497 | 8.816 | 746,827 | +0.26(+2.99%) |
Mar 12, 2013 | 8.777 | 8.777 | 8.478 | 8.560 | 1,217,439 | -0.27(-3.03%) |
Mar 11, 2013 | 8.961 | 8.961 | 8.761 | 8.828 | 502,860 | +0.04(+0.40%) |
Mar 08, 2013 | 8.965 | 8.971 | 8.742 | 8.792 | 785,369 | -0.10(-1.11%) |
Mar 07, 2013 | 9.028 | 9.075 | 8.867 | 8.891 | 629,973 | -0.14(-1.57%) |
Mar 06, 2013 | 9.048 | 9.146 | 8.930 | 9.032 | 1,043,062 | -0.01(-0.09%) |
Mar 05, 2013 | 9.001 | 9.087 | 8.961 | 9.040 | 1,203,379 | +0.12(+1.37%) |
Mar 04, 2013 | 8.954 | 9.009 | 8.851 | 8.918 | 986,467 | -0.07(-0.79%) |
Mar 01, 2013 | 9.009 | 9.115 | 8.926 | 8.989 | 992,369 | -0.07(-0.78%) |
Feb 28, 2013 | 8.784 | 9.099 | 8.730 | 9.060 | 1,297,797 | +0.37(+4.30%) |
Feb 27, 2013 | 8.639 | 8.725 | 8.623 | 8.686 | 726,389 | +0.03(+0.32%) |
Feb 26, 2013 | 8.753 | 8.784 | 8.588 | 8.659 | 1,086,081 | -0.15(-1.65%) |
Feb 22, 2013 | 8.812 | 8.891 | 8.615 | 8.804 | 1,047,534 | +0.09(+1.04%) |
Feb 21, 2013 | 8.647 | 8.714 | 8.478 | 8.714 | 1,822,033 | +0.07(+0.77%) |
Feb 20, 2013 | 8.906 | 8.926 | 8.596 | 8.647 | 2,047,593 | -0.17(-1.88%) |
Feb 19, 2013 | 8.317 | 8.878 | 8.317 | 8.812 | 2,437,436 | +0.54(+6.54%) |
Feb 15, 2013 | 8.163 | 8.282 | 8.085 | 8.271 | 1,119,092 | +0.17(+2.05%) |
Feb 14, 2013 | 7.935 | 8.186 | 7.911 | 8.105 | 1,258,771 | +0.19(+2.34%) |
Feb 13, 2013 | 8.112 | 8.136 | 7.888 | 7.919 | 1,564,012 | -0.17(-2.06%) |
Feb 12, 2013 | 8.244 | 8.290 | 7.962 | 8.085 | 2,779,886 | -0.20(-2.43%) |
Feb 11, 2013 | 7.942 | 8.480 | 7.942 | 8.286 | 1,210,246 | +0.35(+4.38%) |
Feb 08, 2013 | 7.966 | 8.012 | 7.908 | 7.938 | 359,027 | +0.02(+0.20%) |
Feb 07, 2013 | 7.880 | 8.039 | 7.850 | 7.923 | 744,473 | +0.05(+0.69%) |
Feb 06, 2013 | 7.788 | 7.892 | 7.788 | 7.869 | 327,839 | +0.09(+1.14%) |
Feb 04, 2013 | 7.846 | 7.865 | 7.730 | 7.780 | 613,576 | -0.10(-1.28%) |
Feb 01, 2013 | 7.880 | 7.962 | 7.807 | 7.880 | 904,040 | +0.01(+0.15%) |
Jan 31, 2013 | 7.900 | 7.942 | 7.826 | 7.869 | 997,096 | -0.05(-0.68%) |
Jan 30, 2013 | 7.900 | 7.962 | 7.888 | 7.923 | 735,608 | +0.01(+0.15%) |
Jan 29, 2013 | 7.861 | 7.942 | 7.760 | 7.911 | 567,528 | +0.05(+0.69%) |
Jan 28, 2013 | 8.035 | 8.043 | 7.830 | 7.857 | 852,761 | -0.12(-1.45%) |
Jan 25, 2013 | 7.938 | 8.043 | 7.921 | 7.973 | 767,470 | +0.05(+0.63%) |
Jan 24, 2013 | 7.915 | 7.989 | 7.846 | 7.923 | 803,209 | -0.00(-0.05%) |
Jan 23, 2013 | 7.962 | 8.008 | 7.877 | 7.927 | 560,964 | -0.01(-0.10%) |
Jan 22, 2013 | 7.784 | 8.008 | 7.734 | 7.935 | 863,312 | +0.19(+2.45%) |
Jan 18, 2013 | 7.730 | 7.745 | 7.707 | 7.745 | 819,251 | +0.01(+0.15%) |
Jan 17, 2013 | 7.714 | 7.765 | 7.699 | 7.734 | 1,143,212 | +0.03(+0.45%) |
Jan 16, 2013 | 7.668 | 7.757 | 7.594 | 7.699 | 751,567 | +0.01(+0.10%) |
Jan 15, 2013 | 7.714 | 7.714 | 7.629 | 7.691 | 999,487 | -0.03(-0.45%) |
Jan 14, 2013 | 7.714 | 7.780 | 7.668 | 7.726 | 983,010 | +0.00(+0.05%) |
Jan 11, 2013 | 7.618 | 7.790 | 7.575 | 7.722 | 1,547,851 | +0.16(+2.15%) |
Jan 10, 2013 | 7.513 | 7.664 | 7.506 | 7.560 | 872,503 | +0.08(+1.03%) |
Jan 09, 2013 | 7.390 | 7.535 | 7.382 | 7.482 | 1,387,561 | +0.09(+1.26%) |
Jan 08, 2013 | 7.421 | 7.440 | 7.324 | 7.390 | 855,485 | -0.03(-0.42%) |
Jan 07, 2013 | 7.247 | 7.490 | 7.196 | 7.421 | 2,019,006 | +0.20(+2.78%) |
Jan 04, 2013 | 7.019 | 7.262 | 7.001 | 7.220 | 3,181,896 | +0.27(+3.84%) |
Jan 03, 2013 | 6.984 | 7.069 | 6.918 | 6.953 | 660,359 | +0.00(+0.00%) |