Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.670 | 7.690 | 7.560 | 7.600 | 253,133 | -0.05(-0.65%) |
Mar 27, 2013 | 7.650 | 7.700 | 7.610 | 7.650 | 140,778 | -0.05(-0.65%) |
Mar 26, 2013 | 7.760 | 7.760 | 7.570 | 7.700 | 175,875 | -0.04(-0.52%) |
Mar 25, 2013 | 7.730 | 7.830 | 7.690 | 7.740 | 394,782 | +0.02(+0.26%) |
Mar 22, 2013 | 7.810 | 7.840 | 7.640 | 7.720 | 281,613 | -0.08(-1.03%) |
Mar 21, 2013 | 7.760 | 7.910 | 7.610 | 7.800 | 349,304 | -0.05(-0.64%) |
Mar 20, 2013 | 7.840 | 7.900 | 7.810 | 7.850 | 207,416 | +0.08(+1.03%) |
Mar 19, 2013 | 7.860 | 7.950 | 7.730 | 7.770 | 206,166 | -0.09(-1.15%) |
Mar 18, 2013 | 7.560 | 7.860 | 7.550 | 7.860 | 385,279 | -0.05(-0.63%) |
Mar 15, 2013 | 7.890 | 7.920 | 7.860 | 7.910 | 791,036 | +0.04(+0.51%) |
Mar 14, 2013 | 7.890 | 7.920 | 7.830 | 7.870 | 261,507 | +0.02(+0.25%) |
Mar 13, 2013 | 7.920 | 7.980 | 7.820 | 7.850 | 157,113 | -0.06(-0.70%) |
Mar 12, 2013 | 7.890 | 7.950 | 7.840 | 7.905 | 143,407 | +0.02(+0.19%) |
Mar 11, 2013 | 7.960 | 7.980 | 7.820 | 7.890 | 498,444 | -0.11(-1.38%) |
Mar 08, 2013 | 7.990 | 8.030 | 7.940 | 8.000 | 213,398 | +0.08(+1.01%) |
Mar 07, 2013 | 7.980 | 7.980 | 7.850 | 7.920 | 382,006 | -0.08(-1.00%) |
Mar 06, 2013 | 7.890 | 8.000 | 7.840 | 8.000 | 138,412 | +0.11(+1.39%) |
Mar 05, 2013 | 7.860 | 8.000 | 7.850 | 7.890 | 287,584 | +0.06(+0.77%) |
Mar 04, 2013 | 7.930 | 7.950 | 7.750 | 7.830 | 394,122 | -0.14(-1.82%) |
Mar 01, 2013 | 8.130 | 8.150 | 7.920 | 7.975 | 377,840 | -0.22(-2.74%) |
Feb 28, 2013 | 8.350 | 8.350 | 8.180 | 8.200 | 231,824 | -0.10(-1.20%) |
Feb 27, 2013 | 8.340 | 8.420 | 8.280 | 8.300 | 149,514 | +0.00(+0.00%) |
Feb 26, 2013 | 8.350 | 8.370 | 8.220 | 8.300 | 146,194 | -0.01(-0.12%) |
Feb 25, 2013 | 8.440 | 8.510 | 8.310 | 8.310 | 211,131 | -0.10(-1.19%) |
Feb 22, 2013 | 8.400 | 8.520 | 8.370 | 8.410 | 150,257 | +0.05(+0.60%) |
Feb 21, 2013 | 8.430 | 8.510 | 8.290 | 8.360 | 299,663 | -0.10(-1.18%) |
Feb 20, 2013 | 8.700 | 8.710 | 8.460 | 8.460 | 302,354 | -0.22(-2.53%) |
Feb 19, 2013 | 8.600 | 8.710 | 8.490 | 8.680 | 226,105 | +0.07(+0.81%) |
Feb 15, 2013 | 8.830 | 8.900 | 8.590 | 8.610 | 335,585 | -0.18(-2.05%) |
Feb 14, 2013 | 8.730 | 8.870 | 8.662 | 8.790 | 263,175 | +0.05(+0.57%) |
Feb 13, 2013 | 8.590 | 8.740 | 8.500 | 8.740 | 340,106 | +0.14(+1.63%) |
Feb 12, 2013 | 8.630 | 8.650 | 8.520 | 8.600 | 245,888 | -0.01(-0.12%) |
Feb 11, 2013 | 8.640 | 8.650 | 8.524 | 8.610 | 284,124 | -0.06(-0.69%) |
Feb 08, 2013 | 8.500 | 8.735 | 8.500 | 8.670 | 881,029 | +0.21(+2.48%) |
Feb 07, 2013 | 8.430 | 8.510 | 8.320 | 8.460 | 516,239 | +0.03(+0.36%) |
Feb 06, 2013 | 7.770 | 8.440 | 7.770 | 8.430 | 1,588,305 | +0.48(+6.04%) |
Feb 04, 2013 | 7.820 | 8.120 | 7.820 | 7.950 | 649,014 | +0.01(+0.13%) |
Feb 01, 2013 | 8.000 | 8.070 | 7.920 | 7.940 | 528,182 | -0.03(-0.38%) |
Jan 31, 2013 | 7.870 | 7.990 | 7.850 | 7.970 | 332,947 | +0.11(+1.40%) |
Jan 30, 2013 | 7.980 | 8.000 | 7.850 | 7.860 | 379,184 | -0.13(-1.63%) |
Jan 29, 2013 | 8.120 | 8.120 | 7.960 | 7.990 | 293,387 | -0.11(-1.36%) |
Jan 28, 2013 | 8.090 | 8.199 | 8.062 | 8.100 | 304,359 | +0.00(+0.00%) |
Jan 25, 2013 | 8.190 | 8.200 | 8.040 | 8.100 | 194,419 | -0.05(-0.61%) |
Jan 24, 2013 | 8.010 | 8.220 | 8.000 | 8.150 | 647,898 | +0.10(+1.24%) |
Jan 23, 2013 | 7.980 | 8.060 | 7.920 | 8.050 | 1,083,016 | +0.05(+0.63%) |
Jan 22, 2013 | 8.000 | 8.000 | 7.838 | 8.000 | 1,387,551 | +0.02(+0.25%) |
Jan 18, 2013 | 8.070 | 8.130 | 7.960 | 7.980 | 686,269 | -0.10(-1.24%) |
Jan 17, 2013 | 7.980 | 8.120 | 7.820 | 8.080 | 1,220,465 | +0.19(+2.41%) |
Jan 16, 2013 | 7.870 | 8.015 | 7.460 | 7.890 | 3,402,047 | +0.47(+6.33%) |
Jan 15, 2013 | 8.420 | 8.640 | 7.370 | 7.420 | 3,533,064 | -1.73(-18.91%) |
Jan 14, 2013 | 9.170 | 9.190 | 9.100 | 9.150 | 145,231 | -0.07(-0.76%) |
Jan 11, 2013 | 9.230 | 9.340 | 9.190 | 9.220 | 233,067 | +0.00(+0.00%) |
Jan 10, 2013 | 9.290 | 9.300 | 9.190 | 9.220 | 200,320 | +0.06(+0.66%) |
Jan 09, 2013 | 9.060 | 9.180 | 9.020 | 9.160 | 314,300 | +0.10(+1.10%) |
Jan 08, 2013 | 9.220 | 9.320 | 9.020 | 9.060 | 494,080 | -0.23(-2.48%) |
Jan 07, 2013 | 9.410 | 9.470 | 9.260 | 9.290 | 231,964 | -0.20(-2.11%) |
Jan 04, 2013 | 9.490 | 9.540 | 9.392 | 9.490 | 209,536 | +0.06(+0.64%) |
Jan 03, 2013 | 9.470 | 9.540 | 9.380 | 9.430 | 284,261 | -0.03(-0.32%) |