Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.527 | 8.623 | 8.422 | 8.509 | 222,643 | +0.07(+0.83%) |
Feb 27, 2013 | 8.339 | 8.536 | 8.321 | 8.439 | 89,112 | +0.10(+1.15%) |
Feb 26, 2013 | 8.549 | 8.641 | 8.312 | 8.343 | 187,472 | -0.17(-1.96%) |
Feb 25, 2013 | 8.759 | 8.794 | 8.417 | 8.509 | 229,804 | -0.25(-2.85%) |
Feb 22, 2013 | 8.777 | 8.864 | 8.606 | 8.759 | 118,230 | +0.03(+0.35%) |
Feb 21, 2013 | 8.864 | 8.908 | 8.698 | 8.728 | 116,394 | -0.11(-1.29%) |
Feb 20, 2013 | 8.943 | 8.978 | 8.825 | 8.842 | 134,494 | -0.11(-1.17%) |
Feb 19, 2013 | 8.877 | 8.969 | 8.838 | 8.947 | 130,459 | +0.09(+1.04%) |
Feb 15, 2013 | 9.000 | 9.017 | 8.851 | 8.855 | 89,886 | -0.10(-1.08%) |
Feb 14, 2013 | 9.009 | 9.026 | 8.893 | 8.952 | 121,276 | +0.07(+0.79%) |
Feb 13, 2013 | 9.035 | 9.044 | 8.870 | 8.882 | 91,553 | -0.14(-1.51%) |
Feb 12, 2013 | 8.869 | 9.039 | 8.842 | 9.017 | 130,829 | +0.17(+1.93%) |
Feb 11, 2013 | 8.921 | 8.921 | 8.829 | 8.847 | 87,340 | -0.07(-0.74%) |
Feb 08, 2013 | 8.912 | 9.009 | 8.829 | 8.912 | 98,944 | +0.03(+0.35%) |
Feb 07, 2013 | 8.987 | 9.000 | 8.829 | 8.882 | 144,532 | -0.09(-0.98%) |
Feb 06, 2013 | 8.899 | 9.000 | 8.820 | 8.969 | 129,445 | +0.12(+1.34%) |
Feb 04, 2013 | 8.965 | 9.057 | 8.803 | 8.851 | 165,269 | -0.13(-1.41%) |
Feb 01, 2013 | 9.022 | 9.105 | 8.974 | 8.978 | 132,772 | +0.01(+0.15%) |
Jan 31, 2013 | 8.925 | 9.114 | 8.908 | 8.965 | 125,950 | +0.04(+0.39%) |
Jan 30, 2013 | 9.017 | 9.046 | 8.873 | 8.930 | 115,549 | -0.06(-0.63%) |
Jan 29, 2013 | 9.153 | 9.169 | 8.960 | 8.987 | 169,345 | -0.18(-1.91%) |
Jan 28, 2013 | 9.315 | 9.346 | 9.105 | 9.162 | 179,403 | -0.12(-1.32%) |
Jan 25, 2013 | 9.228 | 9.328 | 9.210 | 9.285 | 159,810 | +0.07(+0.76%) |
Jan 24, 2013 | 9.123 | 9.324 | 9.052 | 9.214 | 163,646 | +0.08(+0.86%) |
Jan 23, 2013 | 9.092 | 9.197 | 9.092 | 9.136 | 142,949 | +0.05(+0.58%) |
Jan 22, 2013 | 9.087 | 9.138 | 9.013 | 9.083 | 199,419 | -0.00(-0.05%) |
Jan 18, 2013 | 9.214 | 9.254 | 9.070 | 9.087 | 226,486 | -0.15(-1.61%) |
Jan 17, 2013 | 9.201 | 9.289 | 9.118 | 9.236 | 203,018 | +0.01(+0.14%) |
Jan 16, 2013 | 8.899 | 9.337 | 8.886 | 9.223 | 175,489 | +0.32(+3.64%) |
Jan 15, 2013 | 8.663 | 8.974 | 8.663 | 8.899 | 206,312 | +0.22(+2.57%) |
Jan 14, 2013 | 8.768 | 8.781 | 8.619 | 8.676 | 226,194 | -0.08(-0.95%) |
Jan 11, 2013 | 8.851 | 8.851 | 8.759 | 8.759 | 51,560 | -0.07(-0.84%) |
Jan 10, 2013 | 8.847 | 8.860 | 8.715 | 8.833 | 115,305 | -0.00(-0.05%) |
Jan 09, 2013 | 8.956 | 8.956 | 8.816 | 8.838 | 83,011 | -0.07(-0.84%) |
Jan 08, 2013 | 8.750 | 8.939 | 8.650 | 8.912 | 179,047 | +0.13(+1.50%) |
Jan 07, 2013 | 9.079 | 9.123 | 8.702 | 8.781 | 209,539 | -0.31(-3.43%) |
Jan 04, 2013 | 9.083 | 9.197 | 9.035 | 9.093 | 84,767 | +0.06(+0.69%) |
Jan 03, 2013 | 8.934 | 9.114 | 8.917 | 9.031 | 341,254 | +0.08(+0.93%) |
Jan 02, 2013 | 9.026 | 9.125 | 8.908 | 8.947 | 450,225 | -0.03(-0.29%) |
Dec 31, 2012 | 8.658 | 9.065 | 8.636 | 8.974 | 260,417 | +0.36(+4.17%) |
Dec 28, 2012 | 8.431 | 8.750 | 8.389 | 8.614 | 226,461 | +0.18(+2.13%) |
Dec 27, 2012 | 8.374 | 8.496 | 8.233 | 8.435 | 484,293 | +0.09(+1.05%) |
Dec 26, 2012 | 8.746 | 8.746 | 8.299 | 8.347 | 209,411 | -0.35(-4.08%) |
Dec 24, 2012 | 8.628 | 8.784 | 8.628 | 8.702 | 148,859 | +0.05(+0.61%) |
Dec 21, 2012 | 8.671 | 8.680 | 8.391 | 8.650 | 492,445 | -0.08(-0.90%) |
Dec 20, 2012 | 8.733 | 8.790 | 8.680 | 8.728 | 181,652 | +0.01(+0.10%) |
Dec 19, 2012 | 8.685 | 8.750 | 8.632 | 8.720 | 376,726 | +0.04(+0.50%) |
Dec 18, 2012 | 8.636 | 8.715 | 8.579 | 8.676 | 446,725 | +0.07(+0.81%) |
Dec 17, 2012 | 8.505 | 8.658 | 8.483 | 8.606 | 428,566 | +0.11(+1.29%) |
Dec 14, 2012 | 8.343 | 8.562 | 8.343 | 8.496 | 404,823 | +0.16(+1.89%) |
Dec 13, 2012 | 8.755 | 8.838 | 8.308 | 8.339 | 474,276 | -0.43(-4.94%) |
Dec 12, 2012 | 8.872 | 8.909 | 8.697 | 8.772 | 408,416 | -0.02(-0.28%) |
Dec 11, 2012 | 9.026 | 9.063 | 8.760 | 8.797 | 672,581 | -0.16(-1.81%) |
Dec 10, 2012 | 8.968 | 9.084 | 8.897 | 8.959 | 473,966 | -0.01(-0.09%) |
Dec 07, 2012 | 9.272 | 9.296 | 8.959 | 8.968 | 361,969 | -0.15(-1.60%) |
Dec 06, 2012 | 9.197 | 9.288 | 9.063 | 9.113 | 202,306 | -0.07(-0.73%) |
Dec 05, 2012 | 9.296 | 9.346 | 9.068 | 9.180 | 127,366 | -0.06(-0.63%) |