Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.703 | 8.729 | 8.585 | 8.657 | 487,856 | -0.02(-0.23%) |
Mar 27, 2013 | 8.598 | 8.703 | 8.527 | 8.677 | 385,766 | -0.01(-0.15%) |
Mar 26, 2013 | 8.722 | 8.736 | 8.625 | 8.690 | 290,990 | +0.01(+0.15%) |
Mar 25, 2013 | 8.709 | 8.735 | 8.567 | 8.677 | 451,154 | -0.01(-0.07%) |
Mar 22, 2013 | 8.677 | 8.729 | 8.573 | 8.683 | 390,443 | +0.03(+0.37%) |
Mar 21, 2013 | 8.664 | 8.768 | 8.573 | 8.651 | 796,902 | -0.09(-1.04%) |
Mar 20, 2013 | 8.696 | 8.748 | 8.651 | 8.742 | 565,317 | +0.12(+1.35%) |
Mar 19, 2013 | 8.599 | 8.644 | 8.515 | 8.625 | 868,013 | +0.05(+0.53%) |
Mar 18, 2013 | 8.638 | 8.716 | 8.547 | 8.580 | 577,257 | -0.18(-2.07%) |
Mar 15, 2013 | 8.696 | 8.774 | 8.659 | 8.761 | 1,793,010 | +0.08(+0.97%) |
Mar 14, 2013 | 8.586 | 8.677 | 8.541 | 8.677 | 711,174 | +0.11(+1.29%) |
Mar 13, 2013 | 8.424 | 8.573 | 8.418 | 8.567 | 747,174 | +0.14(+1.61%) |
Mar 12, 2013 | 8.411 | 8.466 | 8.379 | 8.431 | 737,020 | -0.02(-0.23%) |
Mar 11, 2013 | 8.366 | 8.454 | 8.366 | 8.450 | 433,730 | +0.05(+0.54%) |
Mar 08, 2013 | 8.495 | 8.528 | 8.312 | 8.405 | 741,125 | -0.01(-0.08%) |
Mar 07, 2013 | 8.320 | 8.418 | 8.276 | 8.411 | 630,431 | +0.08(+0.93%) |
Mar 06, 2013 | 8.294 | 8.353 | 8.236 | 8.333 | 585,513 | +0.08(+0.94%) |
Mar 05, 2013 | 8.223 | 8.333 | 8.204 | 8.256 | 876,057 | +0.07(+0.87%) |
Mar 04, 2013 | 8.074 | 8.223 | 8.074 | 8.184 | 686,406 | +0.06(+0.80%) |
Mar 01, 2013 | 8.035 | 8.171 | 7.964 | 8.119 | 869,587 | -0.01(-0.16%) |
Feb 28, 2013 | 8.074 | 8.191 | 8.055 | 8.132 | 871,713 | +0.06(+0.72%) |
Feb 27, 2013 | 8.081 | 8.142 | 8.042 | 8.074 | 1,244,419 | -0.03(-0.32%) |
Feb 26, 2013 | 8.145 | 8.197 | 8.003 | 8.100 | 744,192 | -0.01(-0.08%) |
Feb 25, 2013 | 8.456 | 8.463 | 8.107 | 8.107 | 860,582 | -0.29(-3.47%) |
Feb 22, 2013 | 8.418 | 8.418 | 8.327 | 8.398 | 672,474 | +0.05(+0.54%) |
Feb 21, 2013 | 8.431 | 8.495 | 8.333 | 8.353 | 605,650 | -0.07(-0.85%) |
Feb 20, 2013 | 8.508 | 8.534 | 8.418 | 8.424 | 1,223,365 | -0.09(-1.07%) |
Feb 19, 2013 | 8.508 | 8.547 | 8.456 | 8.515 | 1,046,993 | +0.02(+0.23%) |
Feb 15, 2013 | 8.534 | 8.534 | 8.437 | 8.495 | 784,813 | +0.01(+0.15%) |
Feb 14, 2013 | 8.476 | 8.521 | 8.450 | 8.482 | 278,373 | -0.02(-0.23%) |
Feb 13, 2013 | 8.502 | 8.527 | 8.418 | 8.502 | 778,962 | -0.01(-0.08%) |
Feb 12, 2013 | 8.443 | 8.531 | 8.437 | 8.508 | 495,557 | +0.08(+0.92%) |
Feb 11, 2013 | 8.379 | 8.431 | 8.337 | 8.431 | 399,568 | +0.03(+0.39%) |
Feb 08, 2013 | 8.314 | 8.437 | 8.304 | 8.398 | 800,459 | +0.09(+1.09%) |
Feb 07, 2013 | 8.314 | 8.320 | 8.230 | 8.307 | 1,517,740 | -0.01(-0.08%) |
Feb 06, 2013 | 8.269 | 8.346 | 8.262 | 8.314 | 729,728 | +0.12(+1.50%) |
Feb 04, 2013 | 8.288 | 8.307 | 8.184 | 8.191 | 711,335 | -0.16(-1.86%) |
Feb 01, 2013 | 8.230 | 8.359 | 8.165 | 8.346 | 894,935 | +0.16(+1.90%) |
Jan 31, 2013 | 8.113 | 8.210 | 8.074 | 8.191 | 1,274,359 | +0.05(+0.64%) |
Jan 30, 2013 | 8.243 | 8.243 | 8.100 | 8.139 | 997,737 | -0.13(-1.57%) |
Jan 29, 2013 | 8.217 | 8.333 | 8.210 | 8.269 | 645,676 | +0.02(+0.24%) |
Jan 28, 2013 | 8.269 | 8.294 | 8.197 | 8.249 | 587,476 | -0.01(-0.08%) |
Jan 25, 2013 | 8.230 | 8.320 | 8.178 | 8.256 | 794,169 | +0.06(+0.79%) |
Jan 24, 2013 | 8.353 | 8.366 | 7.977 | 8.191 | 2,151,999 | -0.14(-1.63%) |
Jan 23, 2013 | 8.139 | 8.333 | 8.113 | 8.327 | 1,271,251 | +0.17(+2.07%) |
Jan 22, 2013 | 8.100 | 8.175 | 8.087 | 8.158 | 1,293,549 | +0.05(+0.56%) |
Jan 18, 2013 | 8.178 | 8.210 | 8.061 | 8.113 | 604,824 | -0.10(-1.18%) |
Jan 17, 2013 | 8.139 | 8.262 | 8.126 | 8.210 | 552,325 | +0.10(+1.28%) |
Jan 16, 2013 | 8.081 | 8.158 | 8.081 | 8.107 | 502,785 | -0.02(-0.24%) |
Jan 15, 2013 | 7.880 | 8.139 | 7.867 | 8.126 | 726,268 | +0.06(+0.80%) |
Jan 14, 2013 | 7.990 | 8.087 | 7.912 | 8.061 | 428,596 | +0.04(+0.48%) |
Jan 11, 2013 | 8.139 | 8.152 | 7.938 | 8.022 | 640,803 | -0.12(-1.43%) |
Jan 10, 2013 | 8.100 | 8.175 | 7.990 | 8.139 | 569,514 | +0.10(+1.21%) |
Jan 09, 2013 | 8.055 | 8.113 | 7.970 | 8.042 | 684,398 | +0.01(+0.08%) |
Jan 08, 2013 | 8.055 | 8.090 | 7.970 | 8.035 | 357,149 | -0.04(-0.48%) |
Jan 07, 2013 | 8.087 | 8.100 | 7.990 | 8.074 | 520,544 | -0.07(-0.88%) |
Jan 04, 2013 | 8.119 | 8.158 | 8.061 | 8.145 | 671,980 | +0.07(+0.88%) |
Jan 03, 2013 | 8.022 | 8.107 | 7.906 | 8.074 | 725,683 | +0.05(+0.56%) |