Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.737 | 8.778 | 8.663 | 8.730 | 145,882 | +0.01(+0.15%) |
Feb 27, 2013 | 8.693 | 8.808 | 8.629 | 8.717 | 227,178 | +0.04(+0.51%) |
Feb 26, 2013 | 8.673 | 8.673 | 8.629 | 8.673 | 106,609 | +0.06(+0.75%) |
Feb 22, 2013 | 8.673 | 8.673 | 8.547 | 8.608 | 143,462 | -0.02(-0.27%) |
Feb 21, 2013 | 8.679 | 8.715 | 8.618 | 8.632 | 117,172 | -0.10(-1.13%) |
Feb 20, 2013 | 8.747 | 8.778 | 8.693 | 8.730 | 66,170 | -0.01(-0.08%) |
Feb 19, 2013 | 8.751 | 8.778 | 8.649 | 8.737 | 227,361 | +0.03(+0.31%) |
Feb 15, 2013 | 8.598 | 8.747 | 8.595 | 8.710 | 172,765 | +0.12(+1.34%) |
Feb 14, 2013 | 8.615 | 8.676 | 8.557 | 8.595 | 89,312 | -0.07(-0.78%) |
Feb 13, 2013 | 8.683 | 8.683 | 8.493 | 8.663 | 102,537 | -0.08(-0.93%) |
Feb 12, 2013 | 8.703 | 8.761 | 8.703 | 8.744 | 41,541 | +0.04(+0.47%) |
Feb 11, 2013 | 8.791 | 8.829 | 8.696 | 8.703 | 62,178 | -0.07(-0.81%) |
Feb 08, 2013 | 8.744 | 8.822 | 8.740 | 8.774 | 55,215 | +0.02(+0.23%) |
Feb 07, 2013 | 8.747 | 8.788 | 8.747 | 8.754 | 37,272 | -0.04(-0.46%) |
Feb 06, 2013 | 8.812 | 8.868 | 8.710 | 8.795 | 146,484 | -0.19(-2.11%) |
Feb 04, 2013 | 9.035 | 9.098 | 8.985 | 8.985 | 28,028 | -0.13(-1.45%) |
Feb 01, 2013 | 9.195 | 9.222 | 9.103 | 9.117 | 360,785 | -0.07(-0.81%) |
Jan 31, 2013 | 9.218 | 9.340 | 9.127 | 9.191 | 495,072 | -0.05(-0.51%) |
Jan 30, 2013 | 9.147 | 9.269 | 9.059 | 9.239 | 289,861 | +0.11(+1.19%) |
Jan 29, 2013 | 9.134 | 9.140 | 9.087 | 9.130 | 57,856 | +0.02(+0.19%) |
Jan 28, 2013 | 9.049 | 9.151 | 9.032 | 9.113 | 177,675 | +0.06(+0.64%) |
Jan 25, 2013 | 9.066 | 9.079 | 9.035 | 9.056 | 113,224 | +0.08(+0.87%) |
Jan 24, 2013 | 8.954 | 9.005 | 8.940 | 8.978 | 43,763 | +0.02(+0.19%) |
Jan 23, 2013 | 8.903 | 8.981 | 8.903 | 8.961 | 80,295 | +0.02(+0.19%) |
Jan 22, 2013 | 8.917 | 8.961 | 8.859 | 8.944 | 47,050 | +0.06(+0.65%) |
Jan 18, 2013 | 8.869 | 8.916 | 8.849 | 8.886 | 81,998 | +0.02(+0.19%) |
Jan 17, 2013 | 8.846 | 8.890 | 8.846 | 8.869 | 71,933 | +0.02(+0.27%) |
Jan 16, 2013 | 8.839 | 8.879 | 8.812 | 8.846 | 88,837 | -0.04(-0.50%) |
Jan 15, 2013 | 8.771 | 8.893 | 8.771 | 8.890 | 118,588 | +0.12(+1.35%) |
Jan 14, 2013 | 8.761 | 8.771 | 8.703 | 8.771 | 50,656 | +0.02(+0.23%) |
Jan 11, 2013 | 8.666 | 8.754 | 8.642 | 8.751 | 58,496 | +0.13(+1.45%) |
Jan 10, 2013 | 8.629 | 8.654 | 8.534 | 8.625 | 93,245 | +0.05(+0.55%) |
Jan 09, 2013 | 8.452 | 8.625 | 8.449 | 8.578 | 108,426 | +0.13(+1.52%) |
Jan 08, 2013 | 8.385 | 8.456 | 8.341 | 8.449 | 123,304 | +0.06(+0.73%) |
Jan 07, 2013 | 8.405 | 8.456 | 8.354 | 8.388 | 165,173 | -0.02(-0.20%) |
Jan 04, 2013 | 8.422 | 8.422 | 8.365 | 8.405 | 55,693 | +0.02(+0.28%) |
Jan 03, 2013 | 8.412 | 8.434 | 8.280 | 8.381 | 158,027 | -0.08(-0.92%) |
Jan 02, 2013 | 8.296 | 8.459 | 8.252 | 8.459 | 74,925 | +0.25(+3.10%) |
Dec 31, 2012 | 8.185 | 8.303 | 8.147 | 8.205 | 146,448 | +0.02(+0.21%) |
Dec 28, 2012 | 8.347 | 8.347 | 8.134 | 8.188 | 149,939 | -0.14(-1.67%) |
Dec 27, 2012 | 8.439 | 8.449 | 8.303 | 8.327 | 111,826 | -0.10(-1.21%) |
Dec 26, 2012 | 8.388 | 8.446 | 8.388 | 8.429 | 55,772 | -0.28(-3.27%) |
Dec 24, 2012 | 8.727 | 8.869 | 8.615 | 8.713 | 114,080 | +0.02(+0.23%) |
Dec 21, 2012 | 8.585 | 8.724 | 8.527 | 8.693 | 112,976 | +0.11(+1.26%) |
Dec 20, 2012 | 8.547 | 8.700 | 8.510 | 8.585 | 98,911 | +0.04(+0.44%) |
Dec 19, 2012 | 8.649 | 8.761 | 8.517 | 8.547 | 170,703 | -0.06(-0.67%) |
Dec 18, 2012 | 8.690 | 8.720 | 8.544 | 8.605 | 189,026 | -0.03(-0.31%) |
Dec 17, 2012 | 8.625 | 8.754 | 8.603 | 8.632 | 186,899 | -0.08(-0.93%) |
Dec 14, 2012 | 8.676 | 8.717 | 8.669 | 8.713 | 64,096 | +0.02(+0.27%) |
Dec 13, 2012 | 8.846 | 8.863 | 8.635 | 8.690 | 220,698 | -0.20(-2.25%) |
Dec 12, 2012 | 8.964 | 8.991 | 8.863 | 8.890 | 73,919 | -0.07(-0.76%) |
Dec 11, 2012 | 8.988 | 9.025 | 8.910 | 8.958 | 64,480 | -0.05(-0.52%) |
Dec 10, 2012 | 8.968 | 9.012 | 8.907 | 9.005 | 49,166 | +0.01(+0.08%) |
Dec 07, 2012 | 9.022 | 9.100 | 8.947 | 8.998 | 37,496 | -0.03(-0.38%) |
Dec 06, 2012 | 9.107 | 9.123 | 8.974 | 9.032 | 78,150 | -0.06(-0.67%) |
Dec 05, 2012 | 9.018 | 9.107 | 8.900 | 9.093 | 132,498 | +0.04(+0.49%) |