Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.355 | 8.362 | 8.299 | 8.362 | 20,745 | -0.01(-0.17%) |
Feb 27, 2013 | 8.397 | 8.418 | 8.229 | 8.376 | 20,774 | -0.02(-0.25%) |
Feb 26, 2013 | 8.397 | 8.409 | 8.292 | 8.397 | 21,110 | +0.03(+0.33%) |
Feb 25, 2013 | 8.530 | 8.530 | 8.348 | 8.369 | 36,167 | -0.15(-1.72%) |
Feb 22, 2013 | 8.550 | 8.550 | 8.397 | 8.516 | 59,800 | +0.01(+0.16%) |
Feb 21, 2013 | 8.523 | 8.564 | 8.460 | 8.502 | 24,106 | -0.06(-0.73%) |
Feb 20, 2013 | 8.599 | 8.599 | 8.530 | 8.564 | 49,176 | -0.03(-0.33%) |
Feb 19, 2013 | 8.536 | 8.592 | 8.515 | 8.592 | 21,393 | +0.08(+0.90%) |
Feb 15, 2013 | 8.550 | 8.550 | 8.460 | 8.516 | 21,331 | +0.01(+0.16%) |
Feb 14, 2013 | 8.585 | 8.585 | 8.455 | 8.502 | 7,944 | -0.08(-0.90%) |
Feb 13, 2013 | 8.550 | 8.599 | 8.530 | 8.578 | 9,428 | +0.04(+0.49%) |
Feb 12, 2013 | 8.557 | 8.557 | 8.509 | 8.536 | 5,678 | +0.01(+0.08%) |
Feb 11, 2013 | 8.571 | 8.571 | 8.509 | 8.530 | 6,180 | -0.02(-0.25%) |
Feb 08, 2013 | 8.530 | 8.578 | 8.495 | 8.550 | 8,989 | +0.02(+0.25%) |
Feb 07, 2013 | 8.474 | 8.579 | 8.404 | 8.530 | 27,606 | +0.05(+0.58%) |
Feb 06, 2013 | 8.474 | 8.509 | 8.414 | 8.481 | 15,091 | +0.03(+0.41%) |
Feb 04, 2013 | 8.439 | 8.571 | 8.418 | 8.446 | 43,884 | -0.10(-1.22%) |
Feb 01, 2013 | 8.480 | 8.578 | 8.425 | 8.550 | 85,878 | +0.12(+1.40%) |
Jan 31, 2013 | 8.550 | 8.557 | 8.425 | 8.432 | 31,006 | -0.12(-1.38%) |
Jan 30, 2013 | 8.620 | 8.620 | 8.533 | 8.550 | 7,169 | -0.10(-1.21%) |
Jan 29, 2013 | 8.425 | 8.682 | 8.414 | 8.654 | 21,170 | +0.20(+2.39%) |
Jan 28, 2013 | 8.348 | 8.466 | 8.341 | 8.453 | 33,756 | +0.06(+0.66%) |
Jan 25, 2013 | 8.376 | 8.397 | 8.294 | 8.397 | 79,610 | +0.04(+0.50%) |
Jan 24, 2013 | 8.313 | 8.355 | 8.139 | 8.355 | 66,596 | +0.01(+0.08%) |
Jan 23, 2013 | 8.383 | 8.411 | 8.320 | 8.348 | 151,606 | -0.01(-0.17%) |
Jan 22, 2013 | 8.348 | 8.362 | 8.320 | 8.362 | 63,642 | +0.01(+0.17%) |
Jan 18, 2013 | 8.334 | 8.362 | 8.279 | 8.348 | 152,248 | -0.01(-0.17%) |
Jan 17, 2013 | 8.341 | 8.362 | 8.279 | 8.362 | 12,944 | +0.06(+0.75%) |
Jan 16, 2013 | 8.362 | 8.362 | 8.202 | 8.300 | 21,633 | -0.06(-0.67%) |
Jan 15, 2013 | 8.195 | 8.383 | 8.181 | 8.355 | 62,745 | +0.14(+1.69%) |
Jan 14, 2013 | 8.327 | 8.369 | 8.153 | 8.216 | 42,539 | -0.15(-1.75%) |
Jan 11, 2013 | 8.418 | 8.418 | 8.223 | 8.362 | 51,787 | -0.03(-0.33%) |
Jan 10, 2013 | 8.056 | 8.515 | 7.868 | 8.390 | 51,129 | +0.05(+0.58%) |
Jan 09, 2013 | 8.362 | 8.620 | 8.258 | 8.341 | 28,029 | +0.02(+0.25%) |
Jan 08, 2013 | 8.334 | 8.390 | 8.293 | 8.320 | 18,874 | -0.02(-0.25%) |
Jan 07, 2013 | 8.341 | 8.460 | 8.293 | 8.341 | 31,847 | -0.06(-0.66%) |
Jan 04, 2013 | 8.348 | 8.453 | 8.341 | 8.397 | 36,607 | +0.04(+0.50%) |
Jan 03, 2013 | 8.383 | 8.383 | 8.237 | 8.355 | 23,995 | +0.01(+0.08%) |
Jan 02, 2013 | 8.035 | 8.487 | 7.875 | 8.348 | 121,878 | +0.47(+6.01%) |
Dec 31, 2012 | 7.764 | 7.889 | 7.750 | 7.875 | 17,489 | +0.09(+1.16%) |
Dec 28, 2012 | 7.729 | 7.799 | 7.708 | 7.785 | 20,407 | +0.03(+0.36%) |
Dec 27, 2012 | 7.799 | 7.854 | 7.708 | 7.757 | 28,257 | -0.06(-0.71%) |
Dec 26, 2012 | 8.000 | 8.000 | 7.729 | 7.813 | 25,695 | -0.02(-0.27%) |
Dec 24, 2012 | 7.868 | 7.868 | 7.764 | 7.833 | 3,774 | -0.06(-0.71%) |
Dec 21, 2012 | 7.889 | 7.917 | 7.778 | 7.889 | 118,555 | +0.01(+0.09%) |
Dec 20, 2012 | 7.903 | 7.903 | 7.840 | 7.882 | 27,023 | -0.01(-0.18%) |
Dec 19, 2012 | 7.875 | 7.931 | 7.840 | 7.896 | 27,732 | +0.03(+0.35%) |
Dec 18, 2012 | 7.840 | 7.875 | 7.778 | 7.868 | 34,354 | +0.05(+0.62%) |
Dec 17, 2012 | 7.667 | 7.826 | 7.667 | 7.819 | 54,754 | -0.01(-0.18%) |
Dec 14, 2012 | 7.757 | 7.882 | 7.708 | 7.833 | 33,828 | +0.04(+0.54%) |
Dec 13, 2012 | 7.840 | 7.875 | 7.743 | 7.792 | 22,076 | -0.02(-0.27%) |
Dec 12, 2012 | 7.736 | 7.875 | 7.736 | 7.813 | 29,166 | -0.01(-0.09%) |
Dec 11, 2012 | 7.771 | 7.826 | 7.736 | 7.819 | 28,029 | +0.10(+1.35%) |
Dec 10, 2012 | 7.687 | 7.722 | 7.673 | 7.715 | 10,681 | +0.01(+0.18%) |
Dec 07, 2012 | 7.826 | 7.826 | 7.666 | 7.701 | 13,910 | -0.08(-1.07%) |
Dec 06, 2012 | 7.799 | 7.806 | 7.750 | 7.785 | 5,775 | -0.04(-0.53%) |
Dec 05, 2012 | 7.771 | 7.833 | 7.771 | 7.826 | 25,623 | +0.00(+0.00%) |