Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.074 | 8.191 | 8.055 | 8.132 | 871,713 | +0.06(+0.72%) |
Feb 27, 2013 | 8.081 | 8.142 | 8.042 | 8.074 | 1,244,419 | -0.03(-0.32%) |
Feb 26, 2013 | 8.145 | 8.197 | 8.003 | 8.100 | 744,192 | -0.01(-0.08%) |
Feb 25, 2013 | 8.456 | 8.463 | 8.107 | 8.107 | 860,582 | -0.29(-3.47%) |
Feb 22, 2013 | 8.418 | 8.418 | 8.327 | 8.398 | 672,474 | +0.05(+0.54%) |
Feb 21, 2013 | 8.431 | 8.495 | 8.333 | 8.353 | 605,650 | -0.07(-0.85%) |
Feb 20, 2013 | 8.508 | 8.534 | 8.418 | 8.424 | 1,223,365 | -0.09(-1.07%) |
Feb 19, 2013 | 8.508 | 8.547 | 8.456 | 8.515 | 1,046,993 | +0.02(+0.23%) |
Feb 15, 2013 | 8.534 | 8.534 | 8.437 | 8.495 | 784,813 | +0.01(+0.15%) |
Feb 14, 2013 | 8.476 | 8.521 | 8.450 | 8.482 | 278,373 | -0.02(-0.23%) |
Feb 13, 2013 | 8.502 | 8.527 | 8.418 | 8.502 | 778,962 | -0.01(-0.08%) |
Feb 12, 2013 | 8.443 | 8.531 | 8.437 | 8.508 | 495,557 | +0.08(+0.92%) |
Feb 11, 2013 | 8.379 | 8.431 | 8.337 | 8.431 | 399,568 | +0.03(+0.39%) |
Feb 08, 2013 | 8.314 | 8.437 | 8.304 | 8.398 | 800,459 | +0.09(+1.09%) |
Feb 07, 2013 | 8.314 | 8.320 | 8.230 | 8.307 | 1,517,740 | -0.01(-0.08%) |
Feb 06, 2013 | 8.269 | 8.346 | 8.262 | 8.314 | 729,728 | +0.12(+1.50%) |
Feb 04, 2013 | 8.288 | 8.307 | 8.184 | 8.191 | 711,335 | -0.16(-1.86%) |
Feb 01, 2013 | 8.230 | 8.359 | 8.165 | 8.346 | 894,935 | +0.16(+1.90%) |
Jan 31, 2013 | 8.113 | 8.210 | 8.074 | 8.191 | 1,274,359 | +0.05(+0.64%) |
Jan 30, 2013 | 8.243 | 8.243 | 8.100 | 8.139 | 997,737 | -0.13(-1.57%) |
Jan 29, 2013 | 8.217 | 8.333 | 8.210 | 8.269 | 645,676 | +0.02(+0.24%) |
Jan 28, 2013 | 8.269 | 8.294 | 8.197 | 8.249 | 587,476 | -0.01(-0.08%) |
Jan 25, 2013 | 8.230 | 8.320 | 8.178 | 8.256 | 794,169 | +0.06(+0.79%) |
Jan 24, 2013 | 8.353 | 8.366 | 7.977 | 8.191 | 2,151,999 | -0.14(-1.63%) |
Jan 23, 2013 | 8.139 | 8.333 | 8.113 | 8.327 | 1,271,251 | +0.17(+2.07%) |
Jan 22, 2013 | 8.100 | 8.175 | 8.087 | 8.158 | 1,293,549 | +0.05(+0.56%) |
Jan 18, 2013 | 8.178 | 8.210 | 8.061 | 8.113 | 604,824 | -0.10(-1.18%) |
Jan 17, 2013 | 8.139 | 8.262 | 8.126 | 8.210 | 552,325 | +0.10(+1.28%) |
Jan 16, 2013 | 8.081 | 8.158 | 8.081 | 8.107 | 502,785 | -0.02(-0.24%) |
Jan 15, 2013 | 7.880 | 8.139 | 7.867 | 8.126 | 726,268 | +0.06(+0.80%) |
Jan 14, 2013 | 7.990 | 8.087 | 7.912 | 8.061 | 428,596 | +0.04(+0.48%) |
Jan 11, 2013 | 8.139 | 8.152 | 7.938 | 8.022 | 640,803 | -0.12(-1.43%) |
Jan 10, 2013 | 8.100 | 8.175 | 7.990 | 8.139 | 569,514 | +0.10(+1.21%) |
Jan 09, 2013 | 8.055 | 8.113 | 7.970 | 8.042 | 684,398 | +0.01(+0.08%) |
Jan 08, 2013 | 8.055 | 8.090 | 7.970 | 8.035 | 357,149 | -0.04(-0.48%) |
Jan 07, 2013 | 8.087 | 8.100 | 7.990 | 8.074 | 520,544 | -0.07(-0.88%) |
Jan 04, 2013 | 8.119 | 8.158 | 8.061 | 8.145 | 671,980 | +0.07(+0.88%) |
Jan 03, 2013 | 8.022 | 8.107 | 7.906 | 8.074 | 725,683 | +0.05(+0.56%) |
Jan 02, 2013 | 7.854 | 8.061 | 7.640 | 8.029 | 1,146,125 | +0.39(+5.09%) |
Dec 31, 2012 | 7.491 | 7.646 | 7.491 | 7.640 | 885,471 | +0.14(+1.90%) |
Dec 28, 2012 | 7.569 | 7.614 | 7.491 | 7.497 | 1,063,843 | -0.12(-1.53%) |
Dec 27, 2012 | 7.653 | 7.718 | 7.407 | 7.614 | 847,545 | -0.06(-0.76%) |
Dec 26, 2012 | 7.724 | 7.731 | 7.608 | 7.672 | 864,644 | -0.03(-0.42%) |
Dec 24, 2012 | 7.763 | 7.783 | 7.672 | 7.705 | 502,226 | -0.07(-0.96%) |
Dec 21, 2012 | 7.834 | 7.841 | 7.718 | 7.779 | 2,687,832 | -0.13(-1.68%) |
Dec 20, 2012 | 7.847 | 7.970 | 7.828 | 7.912 | 972,853 | +0.05(+0.58%) |
Dec 19, 2012 | 7.886 | 7.983 | 7.835 | 7.867 | 665,377 | -0.02(-0.25%) |
Dec 18, 2012 | 7.776 | 7.893 | 7.711 | 7.886 | 631,563 | +0.12(+1.59%) |
Dec 17, 2012 | 7.497 | 7.770 | 7.497 | 7.763 | 648,474 | +0.24(+3.19%) |
Dec 14, 2012 | 7.556 | 7.640 | 7.497 | 7.523 | 552,760 | -0.05(-0.68%) |
Dec 13, 2012 | 7.659 | 7.705 | 7.549 | 7.575 | 1,025,292 | -0.09(-1.18%) |
Dec 12, 2012 | 7.705 | 7.802 | 7.659 | 7.666 | 739,087 | +0.00(+0.00%) |
Dec 11, 2012 | 7.679 | 7.756 | 7.608 | 7.666 | 971,553 | +0.05(+0.68%) |
Dec 10, 2012 | 7.563 | 7.627 | 7.557 | 7.614 | 748,688 | +0.05(+0.59%) |
Dec 07, 2012 | 7.627 | 7.636 | 7.537 | 7.569 | 488,150 | +0.00(+0.00%) |
Dec 06, 2012 | 7.602 | 7.679 | 7.563 | 7.569 | 754,597 | -0.03(-0.34%) |
Dec 05, 2012 | 7.582 | 7.634 | 7.492 | 7.595 | 729,959 | +0.08(+1.03%) |