Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.101 | 8.279 | 7.954 | 8.137 | 52,429 | +0.04(+0.44%) |
Mar 27, 2013 | 7.984 | 8.203 | 7.913 | 8.101 | 36,272 | +0.09(+1.08%) |
Mar 26, 2013 | 8.198 | 8.234 | 7.994 | 8.015 | 45,242 | -0.13(-1.56%) |
Mar 25, 2013 | 8.132 | 8.229 | 8.010 | 8.142 | 89,512 | +0.05(+0.57%) |
Mar 22, 2013 | 8.254 | 8.254 | 8.010 | 8.096 | 105,279 | -0.09(-1.12%) |
Mar 21, 2013 | 8.142 | 8.229 | 7.979 | 8.188 | 67,468 | -0.04(-0.49%) |
Mar 20, 2013 | 8.234 | 8.274 | 8.180 | 8.229 | 41,638 | +0.08(+0.94%) |
Mar 19, 2013 | 8.020 | 8.167 | 7.964 | 8.152 | 50,363 | +0.11(+1.39%) |
Mar 18, 2013 | 7.837 | 8.066 | 7.837 | 8.040 | 40,569 | +0.10(+1.28%) |
Mar 15, 2013 | 7.888 | 8.025 | 7.804 | 7.938 | 113,862 | -0.05(-0.57%) |
Mar 14, 2013 | 8.066 | 8.066 | 7.938 | 7.984 | 36,474 | -0.09(-1.07%) |
Mar 13, 2013 | 7.908 | 8.071 | 7.908 | 8.071 | 19,501 | +0.11(+1.41%) |
Mar 12, 2013 | 8.000 | 8.045 | 7.938 | 7.959 | 28,753 | -0.04(-0.51%) |
Mar 11, 2013 | 7.989 | 8.081 | 7.979 | 8.000 | 53,881 | -0.04(-0.51%) |
Mar 08, 2013 | 7.577 | 8.117 | 7.552 | 8.040 | 120,701 | +0.41(+5.40%) |
Mar 07, 2013 | 7.506 | 7.781 | 7.491 | 7.628 | 65,880 | +0.04(+0.54%) |
Mar 06, 2013 | 7.801 | 7.801 | 7.572 | 7.587 | 123,554 | -0.24(-3.12%) |
Mar 05, 2013 | 7.847 | 7.888 | 7.786 | 7.832 | 108,782 | -0.01(-0.13%) |
Mar 04, 2013 | 7.938 | 7.938 | 7.821 | 7.842 | 56,601 | -0.13(-1.66%) |
Mar 01, 2013 | 7.888 | 8.081 | 7.842 | 7.974 | 63,610 | +0.05(+0.64%) |
Feb 28, 2013 | 7.954 | 8.004 | 7.760 | 7.923 | 101,050 | -0.03(-0.32%) |
Feb 27, 2013 | 8.015 | 8.127 | 7.888 | 7.949 | 246,739 | -0.48(-5.68%) |
Feb 26, 2013 | 8.249 | 8.483 | 8.208 | 8.427 | 62,850 | +0.18(+2.22%) |
Feb 25, 2013 | 8.575 | 8.600 | 8.244 | 8.244 | 63,315 | -0.30(-3.51%) |
Feb 22, 2013 | 8.544 | 8.631 | 8.422 | 8.544 | 47,048 | +0.06(+0.72%) |
Feb 21, 2013 | 8.488 | 8.753 | 8.376 | 8.483 | 113,901 | -0.08(-0.89%) |
Feb 20, 2013 | 9.027 | 9.027 | 8.473 | 8.559 | 153,465 | -0.43(-4.76%) |
Feb 19, 2013 | 8.681 | 9.027 | 8.641 | 8.987 | 113,455 | +0.37(+4.25%) |
Feb 15, 2013 | 8.529 | 8.681 | 8.524 | 8.620 | 50,190 | +0.09(+1.01%) |
Feb 14, 2013 | 8.381 | 8.544 | 8.361 | 8.534 | 26,171 | +0.12(+1.39%) |
Feb 13, 2013 | 8.391 | 8.458 | 8.386 | 8.417 | 31,826 | +0.05(+0.61%) |
Feb 12, 2013 | 8.351 | 8.427 | 8.305 | 8.366 | 47,520 | +0.02(+0.24%) |
Feb 11, 2013 | 8.335 | 8.376 | 8.269 | 8.346 | 31,184 | -0.08(-0.91%) |
Feb 08, 2013 | 8.193 | 8.452 | 8.193 | 8.422 | 60,444 | +0.18(+2.22%) |
Feb 07, 2013 | 8.371 | 8.447 | 8.218 | 8.239 | 88,160 | -0.21(-2.47%) |
Feb 06, 2013 | 8.625 | 8.625 | 8.193 | 8.447 | 158,358 | -0.11(-1.31%) |
Feb 04, 2013 | 8.809 | 8.814 | 8.524 | 8.559 | 97,795 | -0.28(-3.22%) |
Feb 01, 2013 | 8.727 | 8.880 | 8.600 | 8.844 | 98,691 | +0.12(+1.34%) |
Jan 31, 2013 | 9.160 | 9.211 | 8.727 | 8.727 | 180,871 | -0.48(-5.20%) |
Jan 30, 2013 | 9.312 | 9.312 | 9.160 | 9.206 | 47,488 | -0.16(-1.68%) |
Jan 29, 2013 | 9.368 | 9.389 | 9.221 | 9.363 | 73,414 | +0.02(+0.16%) |
Jan 28, 2013 | 9.312 | 9.419 | 9.160 | 9.348 | 116,788 | +0.12(+1.32%) |
Jan 25, 2013 | 9.109 | 9.251 | 9.104 | 9.226 | 82,790 | +0.10(+1.06%) |
Jan 24, 2013 | 9.241 | 9.256 | 9.099 | 9.129 | 97,233 | -0.10(-1.05%) |
Jan 23, 2013 | 9.185 | 9.261 | 9.160 | 9.226 | 73,353 | +0.02(+0.17%) |
Jan 22, 2013 | 9.195 | 9.256 | 9.160 | 9.211 | 52,912 | +0.06(+0.61%) |
Jan 18, 2013 | 9.160 | 9.272 | 9.134 | 9.155 | 91,189 | +0.05(+0.56%) |
Jan 17, 2013 | 9.007 | 9.165 | 8.931 | 9.104 | 47,787 | +0.10(+1.13%) |
Jan 16, 2013 | 8.865 | 9.073 | 8.865 | 9.002 | 172,831 | +0.09(+1.03%) |
Jan 15, 2013 | 8.676 | 8.987 | 8.580 | 8.910 | 83,407 | +0.16(+1.86%) |
Jan 14, 2013 | 8.865 | 8.956 | 8.641 | 8.748 | 94,213 | -0.08(-0.87%) |
Jan 11, 2013 | 8.849 | 8.975 | 8.676 | 8.824 | 85,476 | -0.06(-0.63%) |
Jan 10, 2013 | 8.900 | 9.012 | 8.824 | 8.880 | 116,415 | +0.09(+1.04%) |
Jan 09, 2013 | 8.727 | 8.844 | 8.727 | 8.788 | 100,468 | +0.08(+0.88%) |
Jan 08, 2013 | 8.921 | 8.951 | 8.661 | 8.712 | 107,342 | -0.24(-2.67%) |
Jan 07, 2013 | 8.737 | 9.007 | 8.514 | 8.951 | 135,887 | +0.21(+2.39%) |
Jan 04, 2013 | 8.590 | 8.839 | 8.514 | 8.742 | 111,972 | +0.24(+2.87%) |
Jan 03, 2013 | 8.641 | 8.674 | 8.396 | 8.498 | 84,057 | -0.19(-2.22%) |