Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.765 | 8.929 | 8.756 | 8.888 | 603,988 | +0.14(+1.59%) |
Feb 27, 2013 | 8.683 | 8.806 | 8.683 | 8.748 | 436,093 | +0.07(+0.76%) |
Feb 26, 2013 | 8.658 | 8.724 | 8.617 | 8.683 | 454,501 | +0.06(+0.67%) |
Feb 25, 2013 | 8.617 | 8.715 | 8.592 | 8.625 | 584,768 | +0.02(+0.29%) |
Feb 22, 2013 | 8.502 | 8.609 | 8.428 | 8.601 | 559,937 | +0.16(+1.85%) |
Feb 21, 2013 | 8.551 | 8.568 | 8.423 | 8.445 | 614,261 | -0.09(-1.06%) |
Feb 20, 2013 | 8.576 | 8.609 | 8.494 | 8.535 | 926,858 | +0.02(+0.29%) |
Feb 19, 2013 | 8.445 | 8.518 | 8.445 | 8.510 | 761,481 | +0.09(+1.07%) |
Feb 15, 2013 | 8.420 | 8.428 | 8.379 | 8.420 | 278,511 | +0.02(+0.29%) |
Feb 14, 2013 | 8.445 | 8.445 | 8.338 | 8.395 | 262,201 | -0.06(-0.68%) |
Feb 13, 2013 | 8.346 | 8.453 | 8.330 | 8.453 | 294,799 | +0.09(+1.08%) |
Feb 12, 2013 | 8.321 | 8.363 | 8.264 | 8.363 | 240,454 | +0.03(+0.39%) |
Feb 11, 2013 | 8.174 | 8.330 | 8.174 | 8.330 | 366,964 | +0.20(+2.42%) |
Feb 08, 2013 | 8.231 | 8.231 | 8.125 | 8.133 | 289,523 | -0.06(-0.70%) |
Feb 07, 2013 | 8.248 | 8.280 | 8.157 | 8.190 | 385,079 | -0.07(-0.80%) |
Feb 06, 2013 | 8.248 | 8.264 | 8.207 | 8.256 | 214,330 | +0.01(+0.10%) |
Feb 04, 2013 | 8.354 | 8.354 | 8.215 | 8.248 | 338,436 | -0.10(-1.18%) |
Feb 01, 2013 | 8.321 | 8.518 | 8.272 | 8.346 | 400,313 | +0.05(+0.59%) |
Jan 31, 2013 | 8.215 | 8.321 | 8.166 | 8.297 | 546,404 | +0.11(+1.40%) |
Jan 30, 2013 | 8.182 | 8.190 | 8.120 | 8.182 | 507,682 | +0.01(+0.10%) |
Jan 29, 2013 | 8.116 | 8.174 | 8.083 | 8.174 | 371,118 | +0.06(+0.71%) |
Jan 28, 2013 | 8.083 | 8.120 | 8.051 | 8.116 | 475,138 | +0.07(+0.82%) |
Jan 25, 2013 | 8.059 | 8.083 | 7.993 | 8.051 | 585,937 | -0.01(-0.10%) |
Jan 24, 2013 | 8.133 | 8.149 | 8.059 | 8.059 | 461,519 | -0.09(-1.11%) |
Jan 23, 2013 | 8.149 | 8.166 | 8.100 | 8.149 | 452,979 | +0.02(+0.30%) |
Jan 22, 2013 | 8.149 | 8.157 | 8.055 | 8.125 | 836,170 | +0.02(+0.20%) |
Jan 18, 2013 | 8.083 | 8.108 | 8.051 | 8.108 | 350,495 | +0.02(+0.30%) |
Jan 17, 2013 | 8.083 | 8.108 | 8.042 | 8.083 | 407,725 | +0.04(+0.51%) |
Jan 16, 2013 | 8.042 | 8.100 | 8.042 | 8.042 | 303,876 | -0.01(-0.10%) |
Jan 15, 2013 | 8.059 | 8.092 | 8.042 | 8.051 | 307,413 | -0.05(-0.61%) |
Jan 14, 2013 | 8.133 | 8.149 | 8.059 | 8.100 | 284,973 | -0.02(-0.30%) |
Jan 11, 2013 | 8.116 | 8.141 | 8.051 | 8.125 | 284,814 | +0.03(+0.41%) |
Jan 10, 2013 | 8.092 | 8.133 | 8.042 | 8.092 | 315,676 | +0.02(+0.20%) |
Jan 09, 2013 | 8.034 | 8.100 | 8.026 | 8.075 | 555,772 | +0.05(+0.61%) |
Jan 08, 2013 | 8.067 | 8.083 | 8.018 | 8.026 | 495,499 | -0.01(-0.10%) |
Jan 07, 2013 | 8.067 | 8.067 | 8.026 | 8.034 | 320,870 | -0.04(-0.51%) |
Jan 04, 2013 | 8.092 | 8.108 | 8.026 | 8.075 | 448,672 | +0.04(+0.51%) |
Jan 03, 2013 | 8.010 | 8.075 | 7.979 | 8.034 | 299,344 | +0.02(+0.31%) |
Jan 02, 2013 | 7.887 | 8.026 | 7.747 | 8.010 | 581,570 | +0.26(+3.39%) |
Dec 31, 2012 | 7.550 | 7.772 | 7.550 | 7.747 | 478,096 | +0.16(+2.05%) |
Dec 28, 2012 | 7.665 | 7.780 | 7.591 | 7.591 | 505,731 | -0.12(-1.60%) |
Dec 27, 2012 | 7.731 | 7.854 | 7.657 | 7.714 | 431,817 | -0.05(-0.63%) |
Dec 26, 2012 | 7.811 | 7.843 | 7.763 | 7.763 | 378,221 | -0.04(-0.51%) |
Dec 24, 2012 | 7.803 | 7.867 | 7.763 | 7.803 | 337,512 | +0.02(+0.20%) |
Dec 21, 2012 | 7.763 | 7.835 | 7.740 | 7.787 | 736,976 | -0.02(-0.20%) |
Dec 20, 2012 | 7.787 | 7.851 | 7.779 | 7.803 | 411,767 | +0.01(+0.10%) |
Dec 19, 2012 | 7.819 | 7.851 | 7.787 | 7.795 | 537,487 | -0.02(-0.20%) |
Dec 18, 2012 | 7.771 | 7.843 | 7.748 | 7.811 | 398,552 | +0.04(+0.51%) |
Dec 17, 2012 | 7.684 | 7.771 | 7.684 | 7.771 | 354,430 | +0.10(+1.24%) |
Dec 14, 2012 | 7.724 | 7.739 | 7.644 | 7.676 | 345,660 | -0.04(-0.52%) |
Dec 13, 2012 | 7.803 | 7.803 | 7.700 | 7.716 | 459,752 | -0.09(-1.12%) |
Dec 12, 2012 | 7.867 | 7.875 | 7.795 | 7.803 | 290,485 | -0.06(-0.81%) |
Dec 11, 2012 | 7.883 | 7.923 | 7.779 | 7.867 | 711,364 | +0.03(+0.41%) |
Dec 10, 2012 | 7.843 | 7.859 | 7.811 | 7.835 | 694,095 | -0.01(-0.10%) |
Dec 07, 2012 | 7.827 | 7.843 | 7.787 | 7.843 | 484,997 | +0.02(+0.31%) |
Dec 06, 2012 | 7.787 | 7.819 | 7.755 | 7.819 | 398,338 | +0.06(+0.72%) |
Dec 05, 2012 | 7.779 | 7.795 | 7.708 | 7.763 | 456,314 | +0.00(+0.00%) |