Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.757 | 7.874 | 7.674 | 7.853 | 3,739,166 | +0.09(+1.17%) |
Mar 27, 2013 | 7.853 | 7.853 | 7.735 | 7.762 | 2,281,369 | -0.12(-1.49%) |
Mar 26, 2013 | 7.864 | 7.901 | 7.810 | 7.880 | 2,086,924 | +0.06(+0.75%) |
Mar 25, 2013 | 7.970 | 8.013 | 7.800 | 7.821 | 2,732,502 | -0.11(-1.41%) |
Mar 22, 2013 | 7.890 | 7.954 | 7.842 | 7.933 | 2,087,839 | +0.06(+0.75%) |
Mar 21, 2013 | 8.002 | 8.013 | 7.864 | 7.874 | 2,398,848 | -0.12(-1.47%) |
Mar 20, 2013 | 7.965 | 7.997 | 7.896 | 7.992 | 2,088,915 | +0.10(+1.22%) |
Mar 19, 2013 | 7.986 | 7.992 | 7.848 | 7.896 | 3,398,408 | -0.06(-0.80%) |
Mar 18, 2013 | 8.013 | 8.072 | 7.954 | 7.960 | 3,139,985 | -0.15(-1.91%) |
Mar 15, 2013 | 8.066 | 8.200 | 8.034 | 8.114 | 4,700,174 | +0.05(+0.66%) |
Mar 14, 2013 | 8.050 | 8.072 | 7.961 | 8.061 | 3,642,904 | +0.05(+0.67%) |
Mar 13, 2013 | 8.082 | 8.120 | 7.997 | 8.008 | 5,022,834 | -0.05(-0.66%) |
Mar 12, 2013 | 8.120 | 8.157 | 8.050 | 8.061 | 3,861,781 | -0.08(-0.98%) |
Mar 11, 2013 | 8.050 | 8.146 | 7.992 | 8.141 | 2,661,815 | +0.10(+1.19%) |
Mar 08, 2013 | 8.040 | 8.104 | 8.029 | 8.045 | 2,478,233 | +0.06(+0.80%) |
Mar 07, 2013 | 7.981 | 8.023 | 7.938 | 7.981 | 1,902,040 | +0.03(+0.34%) |
Mar 06, 2013 | 8.024 | 8.045 | 7.938 | 7.954 | 1,969,308 | -0.02(-0.27%) |
Mar 05, 2013 | 7.965 | 8.037 | 7.938 | 7.976 | 2,497,611 | +0.07(+0.88%) |
Mar 04, 2013 | 7.858 | 7.917 | 7.832 | 7.906 | 3,107,008 | +0.00(+0.00%) |
Mar 01, 2013 | 7.858 | 7.946 | 7.784 | 7.906 | 3,039,742 | +0.00(+0.00%) |
Feb 28, 2013 | 7.874 | 7.949 | 7.848 | 7.906 | 3,332,288 | -0.02(-0.20%) |
Feb 27, 2013 | 7.725 | 7.922 | 7.714 | 7.922 | 3,196,158 | +0.18(+2.27%) |
Feb 26, 2013 | 7.719 | 7.762 | 7.661 | 7.746 | 3,696,512 | +0.04(+0.55%) |
Feb 25, 2013 | 7.949 | 7.986 | 7.698 | 7.703 | 4,232,452 | -0.22(-2.76%) |
Feb 22, 2013 | 7.861 | 7.928 | 7.840 | 7.922 | 2,770,216 | +0.06(+0.81%) |
Feb 21, 2013 | 7.901 | 7.928 | 7.794 | 7.858 | 3,541,392 | -0.10(-1.21%) |
Feb 20, 2013 | 8.152 | 8.189 | 7.922 | 7.954 | 5,472,697 | -0.23(-2.80%) |
Feb 19, 2013 | 8.210 | 8.216 | 8.101 | 8.184 | 3,721,246 | -0.05(-0.58%) |
Feb 15, 2013 | 8.114 | 8.242 | 8.082 | 8.232 | 5,944,232 | +0.19(+2.39%) |
Feb 14, 2013 | 7.930 | 8.082 | 7.872 | 8.040 | 5,707,622 | +0.07(+0.92%) |
Feb 13, 2013 | 8.087 | 8.129 | 7.903 | 7.966 | 7,995,749 | -0.09(-1.17%) |
Feb 12, 2013 | 7.982 | 8.234 | 7.951 | 8.061 | 8,292,404 | +0.08(+0.99%) |
Feb 11, 2013 | 7.756 | 8.013 | 7.725 | 7.982 | 5,730,365 | +0.22(+2.84%) |
Feb 08, 2013 | 7.741 | 7.806 | 7.704 | 7.762 | 3,908,508 | +0.10(+1.30%) |
Feb 07, 2013 | 7.615 | 7.715 | 7.573 | 7.662 | 4,223,373 | +0.07(+0.90%) |
Feb 06, 2013 | 7.568 | 7.667 | 7.536 | 7.594 | 3,060,797 | +0.04(+0.56%) |
Feb 04, 2013 | 7.526 | 7.589 | 7.473 | 7.552 | 2,675,411 | -0.05(-0.62%) |
Feb 01, 2013 | 7.589 | 7.652 | 7.583 | 7.599 | 2,986,203 | +0.03(+0.42%) |
Jan 31, 2013 | 7.631 | 7.662 | 7.552 | 7.568 | 4,019,777 | -0.09(-1.16%) |
Jan 30, 2013 | 7.641 | 7.683 | 7.620 | 7.657 | 2,078,173 | -0.02(-0.27%) |
Jan 29, 2013 | 7.646 | 7.678 | 7.583 | 7.678 | 2,765,181 | +0.01(+0.07%) |
Jan 28, 2013 | 7.741 | 7.741 | 7.604 | 7.673 | 2,394,840 | -0.04(-0.54%) |
Jan 25, 2013 | 7.772 | 7.793 | 7.604 | 7.715 | 3,960,054 | -0.02(-0.20%) |
Jan 24, 2013 | 7.704 | 7.793 | 7.704 | 7.730 | 2,974,770 | +0.02(+0.27%) |
Jan 23, 2013 | 7.730 | 7.762 | 7.667 | 7.709 | 3,270,821 | -0.05(-0.61%) |
Jan 22, 2013 | 7.636 | 7.783 | 7.610 | 7.756 | 3,107,744 | +0.19(+2.49%) |
Jan 18, 2013 | 7.505 | 7.589 | 7.484 | 7.568 | 1,876,701 | +0.05(+0.70%) |
Jan 17, 2013 | 7.479 | 7.573 | 7.447 | 7.515 | 2,861,680 | +0.07(+0.92%) |
Jan 16, 2013 | 7.468 | 7.505 | 7.416 | 7.447 | 2,885,820 | -0.08(-1.05%) |
Jan 15, 2013 | 7.531 | 7.557 | 7.410 | 7.526 | 4,273,125 | -0.10(-1.37%) |
Jan 14, 2013 | 7.625 | 7.657 | 7.547 | 7.631 | 3,350,740 | +0.08(+1.04%) |
Jan 11, 2013 | 7.536 | 7.557 | 7.494 | 7.552 | 2,086,037 | +0.04(+0.49%) |
Jan 10, 2013 | 7.547 | 7.578 | 7.468 | 7.515 | 2,600,532 | +0.02(+0.21%) |
Jan 09, 2013 | 7.636 | 7.678 | 7.442 | 7.500 | 3,798,137 | -0.13(-1.72%) |
Jan 08, 2013 | 7.494 | 7.652 | 7.452 | 7.631 | 5,929,829 | +0.17(+2.32%) |
Jan 07, 2013 | 7.463 | 7.479 | 7.361 | 7.458 | 2,684,984 | +0.01(+0.14%) |
Jan 04, 2013 | 7.405 | 7.526 | 7.400 | 7.447 | 3,289,788 | +0.05(+0.64%) |
Jan 03, 2013 | 7.274 | 7.409 | 7.243 | 7.400 | 3,995,831 | +0.13(+1.73%) |