Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.440 | 8.750 | 8.440 | 8.660 | 47,806 | +0.13(+1.52%) |
Mar 27, 2013 | 8.570 | 8.640 | 8.180 | 8.530 | 12,138 | -0.02(-0.23%) |
Mar 26, 2013 | 8.270 | 8.650 | 8.010 | 8.550 | 15,479 | +0.22(+2.64%) |
Mar 25, 2013 | 8.510 | 8.510 | 8.000 | 8.330 | 56,491 | -0.15(-1.77%) |
Mar 22, 2013 | 8.450 | 8.540 | 8.350 | 8.480 | 11,240 | -0.02(-0.24%) |
Mar 21, 2013 | 8.470 | 8.519 | 8.470 | 8.500 | 9,891 | +0.03(+0.35%) |
Mar 20, 2013 | 8.680 | 8.680 | 8.000 | 8.470 | 49,858 | -0.12(-1.40%) |
Mar 19, 2013 | 8.550 | 8.840 | 8.470 | 8.590 | 35,971 | +0.06(+0.70%) |
Mar 18, 2013 | 8.390 | 8.620 | 8.380 | 8.530 | 35,656 | +0.01(+0.12%) |
Mar 15, 2013 | 8.340 | 8.670 | 8.000 | 8.520 | 22,092 | +0.03(+0.35%) |
Mar 14, 2013 | 8.390 | 8.650 | 8.370 | 8.490 | 24,557 | -0.16(-1.85%) |
Mar 13, 2013 | 8.730 | 8.760 | 8.320 | 8.650 | 11,697 | -0.07(-0.80%) |
Mar 12, 2013 | 8.740 | 8.840 | 8.350 | 8.720 | 17,388 | -0.01(-0.11%) |
Mar 11, 2013 | 8.700 | 8.750 | 8.360 | 8.730 | 24,925 | -0.11(-1.24%) |
Mar 08, 2013 | 8.950 | 8.970 | 8.670 | 8.840 | 61,743 | -0.11(-1.23%) |
Mar 07, 2013 | 8.250 | 9.060 | 8.250 | 8.950 | 229,743 | +0.59(+7.06%) |
Mar 06, 2013 | 8.240 | 8.520 | 8.060 | 8.360 | 44,153 | -0.04(-0.48%) |
Mar 05, 2013 | 8.200 | 8.440 | 8.146 | 8.400 | 55,697 | +0.25(+3.07%) |
Mar 04, 2013 | 8.110 | 8.200 | 7.890 | 8.150 | 22,910 | +0.12(+1.49%) |
Mar 01, 2013 | 7.910 | 8.200 | 7.730 | 8.030 | 39,036 | +0.04(+0.50%) |
Feb 28, 2013 | 7.500 | 8.040 | 7.500 | 7.990 | 87,866 | +0.58(+7.83%) |
Feb 27, 2013 | 7.322 | 7.450 | 7.250 | 7.410 | 20,286 | +0.15(+2.07%) |
Feb 26, 2013 | 7.330 | 7.330 | 7.140 | 7.260 | 46,664 | +0.04(+0.55%) |
Feb 25, 2013 | 7.310 | 7.390 | 7.220 | 7.220 | 27,952 | -0.11(-1.50%) |
Feb 22, 2013 | 7.270 | 7.400 | 7.240 | 7.330 | 11,333 | +0.11(+1.52%) |
Feb 21, 2013 | 7.250 | 7.430 | 7.050 | 7.220 | 43,776 | +0.03(+0.42%) |
Feb 20, 2013 | 7.460 | 7.600 | 7.185 | 7.190 | 68,841 | -0.25(-3.36%) |
Feb 19, 2013 | 7.100 | 7.675 | 7.090 | 7.440 | 99,473 | -0.06(-0.80%) |
Feb 15, 2013 | 7.750 | 7.750 | 7.480 | 7.500 | 32,391 | -0.25(-3.23%) |
Feb 14, 2013 | 7.250 | 7.860 | 7.190 | 7.750 | 97,218 | +0.44(+6.02%) |
Feb 13, 2013 | 7.750 | 7.940 | 7.260 | 7.310 | 659,034 | -0.63(-7.93%) |
Feb 12, 2013 | 7.600 | 7.950 | 7.580 | 7.940 | 54,795 | +0.34(+4.47%) |
Feb 11, 2013 | 7.300 | 7.740 | 7.270 | 7.600 | 52,218 | +0.42(+5.85%) |
Feb 08, 2013 | 6.850 | 7.400 | 6.850 | 7.180 | 81,790 | +0.35(+5.12%) |
Feb 07, 2013 | 6.850 | 7.100 | 6.560 | 6.830 | 182,362 | -0.56(-7.58%) |
Feb 06, 2013 | 7.980 | 7.980 | 7.290 | 7.390 | 47,274 | -0.13(-1.73%) |
Feb 04, 2013 | 7.300 | 7.550 | 7.280 | 7.520 | 33,089 | +0.04(+0.53%) |
Feb 01, 2013 | 7.430 | 7.510 | 7.400 | 7.480 | 45,869 | +0.06(+0.78%) |
Jan 31, 2013 | 7.300 | 7.520 | 7.300 | 7.422 | 41,149 | -0.01(-0.11%) |
Jan 30, 2013 | 7.430 | 7.620 | 7.220 | 7.430 | 67,797 | +0.04(+0.54%) |
Jan 29, 2013 | 7.300 | 7.500 | 7.200 | 7.390 | 55,750 | +0.11(+1.51%) |
Jan 28, 2013 | 7.200 | 7.498 | 6.970 | 7.280 | 46,640 | +0.13(+1.82%) |
Jan 25, 2013 | 7.100 | 7.250 | 6.900 | 7.150 | 74,429 | +0.07(+0.99%) |
Jan 24, 2013 | 6.900 | 7.180 | 6.900 | 7.080 | 125,574 | +0.09(+1.29%) |
Jan 23, 2013 | 6.500 | 7.110 | 6.500 | 6.990 | 134,114 | +0.28(+4.17%) |
Jan 22, 2013 | 6.350 | 6.870 | 6.270 | 6.710 | 38,505 | +0.49(+7.88%) |
Jan 18, 2013 | 5.940 | 6.460 | 5.680 | 6.220 | 46,392 | +0.28(+4.71%) |
Jan 17, 2013 | 5.980 | 6.150 | 5.940 | 5.940 | 33,937 | +0.04(+0.68%) |
Jan 16, 2013 | 5.820 | 6.190 | 5.750 | 5.900 | 150,404 | +0.07(+1.20%) |
Jan 15, 2013 | 4.750 | 6.000 | 4.750 | 5.830 | 73,988 | +1.15(+24.57%) |
Jan 14, 2013 | 4.476 | 4.680 | 4.476 | 4.680 | 3,662 | +0.10(+2.23%) |
Jan 11, 2013 | 4.500 | 4.640 | 4.420 | 4.578 | 14,785 | +0.04(+0.84%) |
Jan 10, 2013 | 4.460 | 4.540 | 4.460 | 4.540 | 7,777 | +0.05(+1.11%) |
Jan 09, 2013 | 4.270 | 4.490 | 4.250 | 4.490 | 39,764 | +0.16(+3.70%) |
Jan 08, 2013 | 4.320 | 4.450 | 4.200 | 4.330 | 15,812 | -0.11(-2.48%) |
Jan 07, 2013 | 4.450 | 4.450 | 4.440 | 4.440 | 347 | -0.05(-1.11%) |
Jan 04, 2013 | 4.490 | 4.490 | 4.310 | 4.490 | 4,766 | +0.00(+0.00%) |
Jan 03, 2013 | 4.470 | 4.490 | 4.450 | 4.490 | 13,749 | +0.04(+0.90%) |