Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.255 | 8.280 | 8.213 | 8.238 | 80,201 | -0.08(-1.01%) |
Feb 27, 2013 | 8.331 | 8.339 | 8.205 | 8.322 | 39,234 | -0.05(-0.60%) |
Feb 26, 2013 | 8.415 | 8.415 | 8.297 | 8.373 | 56,516 | -0.03(-0.40%) |
Feb 25, 2013 | 8.423 | 8.482 | 8.381 | 8.406 | 26,568 | -0.04(-0.50%) |
Feb 22, 2013 | 8.398 | 8.474 | 8.381 | 8.448 | 20,093 | -0.03(-0.40%) |
Feb 21, 2013 | 8.574 | 8.574 | 8.457 | 8.482 | 16,150 | -0.14(-1.66%) |
Feb 20, 2013 | 8.709 | 8.709 | 8.600 | 8.625 | 19,297 | -0.12(-1.35%) |
Feb 19, 2013 | 8.675 | 8.751 | 8.659 | 8.743 | 24,593 | -0.06(-0.67%) |
Feb 15, 2013 | 8.734 | 8.801 | 8.701 | 8.801 | 24,232 | +0.00(+0.00%) |
Feb 14, 2013 | 8.793 | 8.810 | 8.633 | 8.801 | 39,225 | -0.05(-0.57%) |
Feb 13, 2013 | 8.961 | 8.986 | 8.827 | 8.852 | 34,569 | -0.18(-2.05%) |
Feb 12, 2013 | 9.104 | 9.112 | 9.020 | 9.037 | 5,789 | -0.03(-0.37%) |
Feb 11, 2013 | 9.070 | 9.070 | 8.995 | 9.070 | 8,826 | -0.06(-0.64%) |
Feb 08, 2013 | 9.062 | 9.171 | 9.062 | 9.129 | 18,189 | +0.02(+0.18%) |
Feb 07, 2013 | 9.032 | 9.112 | 9.012 | 9.112 | 10,250 | +0.01(+0.09%) |
Feb 06, 2013 | 9.062 | 9.146 | 9.028 | 9.104 | 16,265 | +0.04(+0.46%) |
Feb 04, 2013 | 9.096 | 9.146 | 9.028 | 9.062 | 46,645 | -0.03(-0.37%) |
Feb 01, 2013 | 9.079 | 9.129 | 9.045 | 9.096 | 29,501 | +0.03(+0.37%) |
Jan 31, 2013 | 9.054 | 9.188 | 9.028 | 9.062 | 24,771 | -0.01(-0.09%) |
Jan 30, 2013 | 9.087 | 9.121 | 9.020 | 9.070 | 15,177 | -0.10(-1.10%) |
Jan 29, 2013 | 9.070 | 9.171 | 9.070 | 9.171 | 20,954 | +0.11(+1.21%) |
Jan 28, 2013 | 9.054 | 9.096 | 9.012 | 9.062 | 33,223 | +0.00(+0.00%) |
Jan 25, 2013 | 9.045 | 9.096 | 9.037 | 9.062 | 12,306 | -0.03(-0.37%) |
Jan 24, 2013 | 8.978 | 9.129 | 8.978 | 9.096 | 9,579 | +0.11(+1.22%) |
Jan 23, 2013 | 9.087 | 9.087 | 8.986 | 8.986 | 22,824 | -0.14(-1.57%) |
Jan 22, 2013 | 9.003 | 9.163 | 8.970 | 9.129 | 12,252 | +0.01(+0.09%) |
Jan 18, 2013 | 8.970 | 9.121 | 8.970 | 9.121 | 29,313 | +0.14(+1.59%) |
Jan 17, 2013 | 8.936 | 9.096 | 8.894 | 8.978 | 82,799 | +0.10(+1.14%) |
Jan 16, 2013 | 8.928 | 8.961 | 8.869 | 8.877 | 13,824 | -0.05(-0.56%) |
Jan 15, 2013 | 8.978 | 9.020 | 8.928 | 8.928 | 29,267 | -0.05(-0.56%) |
Jan 14, 2013 | 9.037 | 9.062 | 8.978 | 8.978 | 7,593 | -0.04(-0.47%) |
Jan 11, 2013 | 9.012 | 9.121 | 9.003 | 9.020 | 36,044 | +0.03(+0.28%) |
Jan 10, 2013 | 8.818 | 9.062 | 8.793 | 8.995 | 31,923 | +0.24(+2.69%) |
Jan 09, 2013 | 8.667 | 8.779 | 8.625 | 8.759 | 33,393 | +0.11(+1.26%) |
Jan 08, 2013 | 8.667 | 8.667 | 8.574 | 8.650 | 15,811 | -0.08(-0.87%) |
Jan 07, 2013 | 8.667 | 8.768 | 8.659 | 8.726 | 23,791 | -0.01(-0.10%) |
Jan 04, 2013 | 8.659 | 8.734 | 8.600 | 8.734 | 18,814 | +0.04(+0.48%) |
Jan 03, 2013 | 8.692 | 8.751 | 8.600 | 8.692 | 50,400 | +0.03(+0.39%) |
Jan 02, 2013 | 8.726 | 8.743 | 8.659 | 8.659 | 26,840 | +0.11(+1.28%) |
Dec 31, 2012 | 8.440 | 8.549 | 8.440 | 8.549 | 27,704 | +0.11(+1.29%) |
Dec 28, 2012 | 8.650 | 8.675 | 8.440 | 8.440 | 12,985 | -0.20(-2.33%) |
Dec 27, 2012 | 8.667 | 8.692 | 8.600 | 8.642 | 17,090 | +0.01(+0.10%) |
Dec 26, 2012 | 8.583 | 8.709 | 8.524 | 8.633 | 11,504 | +0.02(+0.20%) |
Dec 24, 2012 | 8.684 | 8.726 | 8.608 | 8.617 | 28,577 | -0.08(-0.97%) |
Dec 21, 2012 | 8.600 | 8.726 | 8.558 | 8.701 | 30,945 | +0.06(+0.68%) |
Dec 20, 2012 | 8.726 | 8.734 | 8.625 | 8.642 | 26,378 | -0.03(-0.29%) |
Dec 19, 2012 | 8.692 | 8.768 | 8.667 | 8.667 | 7,732 | -0.07(-0.77%) |
Dec 18, 2012 | 8.574 | 8.734 | 8.507 | 8.734 | 48,779 | +0.15(+1.76%) |
Dec 17, 2012 | 8.516 | 8.625 | 8.516 | 8.583 | 42,742 | +0.15(+1.79%) |
Dec 14, 2012 | 8.532 | 8.558 | 8.406 | 8.432 | 14,631 | -0.12(-1.38%) |
Dec 13, 2012 | 8.541 | 8.642 | 8.524 | 8.549 | 19,429 | +0.01(+0.10%) |
Dec 12, 2012 | 8.574 | 8.659 | 8.356 | 8.541 | 72,843 | +0.07(+0.80%) |
Dec 11, 2012 | 8.456 | 8.590 | 8.423 | 8.473 | 13,869 | +0.04(+0.49%) |
Dec 10, 2012 | 8.431 | 8.456 | 8.415 | 8.431 | 10,659 | +0.07(+0.90%) |
Dec 07, 2012 | 8.490 | 8.490 | 8.357 | 8.357 | 13,336 | -0.11(-1.28%) |
Dec 06, 2012 | 8.215 | 8.581 | 8.215 | 8.465 | 35,867 | +0.26(+3.14%) |
Dec 05, 2012 | 8.207 | 8.315 | 8.182 | 8.207 | 17,060 | +0.04(+0.51%) |