Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.547 | 8.727 | 8.317 | 8.677 | 123,177 | +0.16(+1.86%) |
Mar 27, 2013 | 8.627 | 8.627 | 8.382 | 8.519 | 61,768 | -0.13(-1.50%) |
Mar 26, 2013 | 8.648 | 8.760 | 8.634 | 8.648 | 173,890 | +0.05(+0.59%) |
Mar 25, 2013 | 8.346 | 8.655 | 8.346 | 8.598 | 120,643 | +0.24(+2.93%) |
Mar 22, 2013 | 8.389 | 8.389 | 8.252 | 8.353 | 81,706 | +0.01(+0.17%) |
Mar 21, 2013 | 8.159 | 8.555 | 8.073 | 8.339 | 137,820 | +0.12(+1.49%) |
Mar 20, 2013 | 8.375 | 8.432 | 8.145 | 8.216 | 61,658 | -0.12(-1.47%) |
Mar 19, 2013 | 8.166 | 8.353 | 8.166 | 8.339 | 167,951 | +0.19(+2.39%) |
Mar 18, 2013 | 7.799 | 8.181 | 7.770 | 8.145 | 128,186 | +0.24(+3.10%) |
Mar 15, 2013 | 7.763 | 7.914 | 7.742 | 7.900 | 197,225 | +0.06(+0.83%) |
Mar 14, 2013 | 7.662 | 7.835 | 7.583 | 7.835 | 114,041 | +0.19(+2.54%) |
Mar 13, 2013 | 7.504 | 7.698 | 7.421 | 7.641 | 46,240 | +0.12(+1.53%) |
Mar 12, 2013 | 7.497 | 7.655 | 7.483 | 7.526 | 78,684 | -0.02(-0.29%) |
Mar 11, 2013 | 7.648 | 7.713 | 7.332 | 7.547 | 97,482 | -0.14(-1.87%) |
Mar 08, 2013 | 7.878 | 7.907 | 7.353 | 7.691 | 138,196 | -0.14(-1.75%) |
Mar 07, 2013 | 7.310 | 7.921 | 7.282 | 7.828 | 133,168 | +0.50(+6.77%) |
Mar 06, 2013 | 7.267 | 7.353 | 7.238 | 7.332 | 52,548 | +0.05(+0.69%) |
Mar 05, 2013 | 7.339 | 7.339 | 7.202 | 7.281 | 66,008 | -0.04(-0.49%) |
Mar 04, 2013 | 7.288 | 7.353 | 7.058 | 7.317 | 69,709 | -0.01(-0.10%) |
Mar 01, 2013 | 7.252 | 7.360 | 7.094 | 7.324 | 79,603 | +0.05(+0.69%) |
Feb 28, 2013 | 7.310 | 7.432 | 7.245 | 7.274 | 63,070 | -0.07(-0.98%) |
Feb 27, 2013 | 7.324 | 7.439 | 7.317 | 7.346 | 55,988 | +0.04(+0.49%) |
Feb 26, 2013 | 7.339 | 7.432 | 7.224 | 7.310 | 58,594 | -0.44(-5.66%) |
Feb 22, 2013 | 7.691 | 7.763 | 7.645 | 7.749 | 55,224 | +0.09(+1.13%) |
Feb 21, 2013 | 7.698 | 7.806 | 7.612 | 7.662 | 56,403 | -0.04(-0.56%) |
Feb 20, 2013 | 7.914 | 7.929 | 7.691 | 7.706 | 110,398 | -0.18(-2.28%) |
Feb 19, 2013 | 7.727 | 7.914 | 7.727 | 7.886 | 307,071 | +0.19(+2.53%) |
Feb 15, 2013 | 7.583 | 7.706 | 7.583 | 7.691 | 75,515 | +0.14(+1.91%) |
Feb 14, 2013 | 7.547 | 7.555 | 7.504 | 7.547 | 60,595 | +0.03(+0.38%) |
Feb 13, 2013 | 7.555 | 7.555 | 7.454 | 7.519 | 64,691 | -0.01(-0.19%) |
Feb 12, 2013 | 7.497 | 7.547 | 7.404 | 7.533 | 59,292 | +0.05(+0.67%) |
Feb 11, 2013 | 7.403 | 7.504 | 7.360 | 7.483 | 45,874 | +0.07(+0.97%) |
Feb 08, 2013 | 7.439 | 7.525 | 7.411 | 7.411 | 37,823 | -0.01(-0.10%) |
Feb 07, 2013 | 7.511 | 7.555 | 7.396 | 7.418 | 28,487 | -0.14(-1.81%) |
Feb 06, 2013 | 7.483 | 7.591 | 7.439 | 7.555 | 46,944 | +0.14(+1.94%) |
Feb 04, 2013 | 7.396 | 7.447 | 7.310 | 7.411 | 77,416 | -0.03(-0.39%) |
Feb 01, 2013 | 7.375 | 7.490 | 7.339 | 7.439 | 84,437 | +0.09(+1.17%) |
Jan 31, 2013 | 7.180 | 7.367 | 7.062 | 7.353 | 97,160 | +0.17(+2.30%) |
Jan 30, 2013 | 7.296 | 7.296 | 7.130 | 7.188 | 76,910 | -0.09(-1.19%) |
Jan 29, 2013 | 7.202 | 7.332 | 7.173 | 7.274 | 57,509 | +0.06(+0.80%) |
Jan 28, 2013 | 7.029 | 7.231 | 6.979 | 7.216 | 148,912 | +0.17(+2.35%) |
Jan 25, 2013 | 7.202 | 7.202 | 7.022 | 7.051 | 85,678 | -0.07(-1.01%) |
Jan 24, 2013 | 7.159 | 7.231 | 7.123 | 7.123 | 67,909 | -0.01(-0.10%) |
Jan 23, 2013 | 7.317 | 7.324 | 7.108 | 7.130 | 95,083 | -0.17(-2.27%) |
Jan 22, 2013 | 7.324 | 7.389 | 7.260 | 7.296 | 100,142 | -0.03(-0.39%) |
Jan 18, 2013 | 7.303 | 7.339 | 7.303 | 7.324 | 76,952 | +0.01(+0.20%) |
Jan 17, 2013 | 7.418 | 7.483 | 7.303 | 7.310 | 78,498 | -0.10(-1.36%) |
Jan 16, 2013 | 7.439 | 7.490 | 7.367 | 7.411 | 45,436 | -0.03(-0.39%) |
Jan 15, 2013 | 7.533 | 7.605 | 7.296 | 7.439 | 112,607 | -0.08(-1.05%) |
Jan 14, 2013 | 7.231 | 7.583 | 7.195 | 7.519 | 108,864 | +0.29(+4.08%) |
Jan 11, 2013 | 7.166 | 7.252 | 7.103 | 7.224 | 36,611 | +0.08(+1.11%) |
Jan 10, 2013 | 7.108 | 7.180 | 7.058 | 7.144 | 79,725 | +0.05(+0.71%) |
Jan 09, 2013 | 7.101 | 7.180 | 7.044 | 7.094 | 59,929 | +0.05(+0.71%) |
Jan 08, 2013 | 6.979 | 7.051 | 6.950 | 7.044 | 108,718 | +0.04(+0.62%) |
Jan 07, 2013 | 6.885 | 7.050 | 6.885 | 7.001 | 99,864 | +0.08(+1.14%) |
Jan 04, 2013 | 6.893 | 7.051 | 6.871 | 6.921 | 132,866 | +0.07(+1.05%) |
Jan 03, 2013 | 6.842 | 6.929 | 6.778 | 6.849 | 114,487 | +0.00(+0.00%) |