Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.090 | 8.130 | 7.580 | 7.800 | 187,149 | -0.27(-3.35%) |
Mar 27, 2013 | 7.920 | 8.080 | 7.660 | 8.070 | 129,921 | +0.07(+0.88%) |
Mar 26, 2013 | 8.000 | 8.190 | 7.975 | 8.000 | 97,062 | +0.07(+0.88%) |
Mar 25, 2013 | 7.960 | 8.050 | 7.890 | 7.930 | 102,558 | -0.01(-0.13%) |
Mar 22, 2013 | 8.120 | 8.200 | 7.890 | 7.940 | 56,948 | -0.10(-1.24%) |
Mar 21, 2013 | 8.050 | 8.200 | 7.760 | 8.040 | 115,620 | -0.07(-0.86%) |
Mar 20, 2013 | 8.050 | 8.200 | 8.000 | 8.110 | 55,233 | +0.14(+1.76%) |
Mar 19, 2013 | 8.140 | 8.250 | 7.900 | 7.970 | 94,693 | -0.13(-1.60%) |
Mar 18, 2013 | 7.930 | 8.190 | 7.850 | 8.100 | 156,077 | +0.06(+0.75%) |
Mar 15, 2013 | 8.160 | 8.250 | 7.980 | 8.040 | 214,368 | -0.08(-0.99%) |
Mar 14, 2013 | 8.190 | 8.190 | 8.040 | 8.120 | 53,035 | -0.07(-0.85%) |
Mar 13, 2013 | 8.420 | 8.445 | 8.140 | 8.190 | 72,822 | -0.19(-2.27%) |
Mar 12, 2013 | 8.400 | 8.500 | 8.260 | 8.380 | 40,184 | -0.06(-0.77%) |
Mar 11, 2013 | 8.420 | 8.570 | 8.360 | 8.445 | 55,164 | -0.03(-0.30%) |
Mar 08, 2013 | 8.380 | 8.700 | 8.320 | 8.470 | 131,818 | +0.19(+2.29%) |
Mar 07, 2013 | 8.090 | 8.300 | 8.021 | 8.280 | 142,475 | +0.22(+2.73%) |
Mar 06, 2013 | 8.250 | 8.260 | 8.000 | 8.060 | 69,771 | -0.19(-2.30%) |
Mar 05, 2013 | 7.930 | 8.250 | 7.900 | 8.250 | 70,730 | +0.38(+4.76%) |
Mar 04, 2013 | 7.820 | 7.930 | 7.660 | 7.875 | 92,739 | +0.04(+0.57%) |
Mar 01, 2013 | 7.780 | 8.060 | 7.780 | 7.830 | 91,672 | -0.07(-0.89%) |
Feb 28, 2013 | 7.980 | 8.080 | 7.870 | 7.900 | 129,321 | -0.09(-1.13%) |
Feb 27, 2013 | 7.840 | 8.155 | 7.840 | 7.990 | 82,660 | +0.14(+1.78%) |
Feb 26, 2013 | 7.820 | 7.920 | 7.720 | 7.850 | 147,472 | +0.05(+0.64%) |
Feb 25, 2013 | 8.040 | 8.190 | 7.760 | 7.800 | 151,547 | -0.22(-2.74%) |
Feb 22, 2013 | 7.930 | 8.020 | 7.810 | 8.020 | 124,261 | +0.15(+1.91%) |
Feb 21, 2013 | 7.860 | 7.920 | 7.760 | 7.870 | 143,417 | +0.00(+0.00%) |
Feb 20, 2013 | 8.180 | 8.230 | 7.800 | 7.870 | 293,977 | -0.28(-3.44%) |
Feb 19, 2013 | 8.150 | 8.350 | 7.990 | 8.150 | 256,697 | -0.04(-0.49%) |
Feb 15, 2013 | 8.330 | 8.400 | 8.090 | 8.190 | 260,952 | -0.03(-0.36%) |
Feb 14, 2013 | 7.500 | 8.360 | 7.150 | 8.220 | 894,890 | -0.38(-4.42%) |
Feb 13, 2013 | 8.410 | 8.615 | 8.300 | 8.600 | 122,909 | +0.23(+2.75%) |
Feb 12, 2013 | 8.570 | 8.570 | 8.170 | 8.370 | 92,074 | -0.18(-2.11%) |
Feb 11, 2013 | 8.580 | 8.660 | 8.470 | 8.550 | 51,972 | -0.03(-0.35%) |
Feb 08, 2013 | 8.470 | 8.640 | 8.430 | 8.580 | 75,616 | +0.12(+1.42%) |
Feb 07, 2013 | 8.530 | 8.760 | 8.370 | 8.460 | 89,183 | -0.10(-1.17%) |
Feb 06, 2013 | 8.480 | 8.580 | 8.381 | 8.560 | 42,193 | +0.26(+3.13%) |
Feb 04, 2013 | 8.090 | 8.310 | 8.040 | 8.300 | 175,004 | +0.14(+1.72%) |
Feb 01, 2013 | 8.090 | 8.270 | 7.980 | 8.160 | 137,173 | +0.07(+0.87%) |
Jan 31, 2013 | 7.990 | 8.160 | 7.810 | 8.090 | 105,017 | +0.11(+1.38%) |
Jan 30, 2013 | 8.130 | 8.210 | 7.930 | 7.980 | 211,521 | -0.13(-1.60%) |
Jan 29, 2013 | 7.760 | 8.150 | 7.640 | 8.110 | 154,903 | +0.35(+4.51%) |
Jan 28, 2013 | 7.660 | 7.790 | 7.540 | 7.760 | 147,542 | +0.13(+1.70%) |
Jan 25, 2013 | 7.670 | 7.850 | 7.310 | 7.630 | 198,876 | +0.03(+0.39%) |
Jan 24, 2013 | 7.350 | 7.730 | 7.350 | 7.600 | 176,020 | +0.29(+3.97%) |
Jan 23, 2013 | 7.360 | 7.480 | 7.170 | 7.310 | 333,141 | -0.02(-0.27%) |
Jan 22, 2013 | 7.810 | 7.820 | 7.200 | 7.330 | 311,561 | -0.51(-6.51%) |
Jan 18, 2013 | 7.970 | 8.100 | 7.830 | 7.840 | 77,581 | -0.11(-1.38%) |
Jan 17, 2013 | 7.830 | 8.220 | 7.800 | 7.950 | 82,322 | +0.19(+2.45%) |
Jan 16, 2013 | 8.000 | 8.080 | 7.740 | 7.760 | 80,094 | -0.26(-3.24%) |
Jan 15, 2013 | 8.030 | 8.150 | 8.020 | 8.020 | 71,191 | -0.08(-0.99%) |
Jan 14, 2013 | 8.170 | 8.430 | 8.000 | 8.100 | 109,570 | -0.05(-0.61%) |
Jan 11, 2013 | 8.230 | 8.370 | 8.100 | 8.150 | 82,608 | -0.03(-0.37%) |
Jan 10, 2013 | 8.340 | 8.600 | 8.050 | 8.180 | 140,830 | -0.09(-1.09%) |
Jan 09, 2013 | 8.640 | 8.760 | 8.250 | 8.270 | 45,556 | -0.30(-3.50%) |
Jan 08, 2013 | 8.340 | 8.590 | 8.340 | 8.570 | 62,182 | +0.20(+2.39%) |
Jan 07, 2013 | 8.740 | 8.780 | 8.330 | 8.370 | 84,091 | -0.41(-4.67%) |
Jan 04, 2013 | 9.100 | 9.124 | 8.770 | 8.780 | 71,440 | -0.26(-2.88%) |
Jan 03, 2013 | 8.850 | 9.180 | 8.660 | 9.040 | 139,174 | +0.19(+2.15%) |