Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.570 | 8.627 | 8.277 | 8.456 | 98,418 | -0.10(-1.19%) |
Feb 27, 2013 | 8.570 | 8.621 | 8.532 | 8.557 | 98,383 | +0.00(+0.00%) |
Feb 26, 2013 | 8.647 | 8.723 | 8.528 | 8.557 | 63,971 | -0.20(-2.33%) |
Feb 22, 2013 | 8.825 | 8.857 | 8.729 | 8.761 | 78,271 | -0.01(-0.15%) |
Feb 21, 2013 | 8.863 | 8.888 | 8.673 | 8.774 | 55,485 | -0.10(-1.15%) |
Feb 20, 2013 | 8.952 | 9.016 | 8.857 | 8.876 | 109,938 | -0.04(-0.50%) |
Feb 19, 2013 | 8.920 | 9.003 | 8.895 | 8.920 | 92,948 | +0.03(+0.29%) |
Feb 15, 2013 | 9.137 | 9.137 | 8.812 | 8.895 | 87,287 | -0.20(-2.17%) |
Feb 14, 2013 | 8.914 | 9.194 | 8.914 | 9.092 | 21,004 | +0.18(+2.07%) |
Feb 13, 2013 | 8.971 | 8.978 | 8.767 | 8.908 | 94,537 | -0.13(-1.41%) |
Feb 12, 2013 | 9.029 | 9.054 | 8.959 | 9.035 | 19,874 | +0.09(+1.00%) |
Feb 11, 2013 | 8.876 | 8.978 | 8.812 | 8.946 | 94,809 | +0.08(+0.93%) |
Feb 08, 2013 | 8.876 | 8.901 | 8.818 | 8.863 | 90,144 | +0.02(+0.22%) |
Feb 07, 2013 | 8.876 | 8.882 | 8.780 | 8.844 | 162,658 | -0.01(-0.14%) |
Feb 06, 2013 | 8.876 | 8.927 | 8.812 | 8.857 | 128,857 | -0.03(-0.36%) |
Feb 04, 2013 | 9.232 | 9.235 | 8.838 | 8.888 | 397,474 | -0.38(-4.05%) |
Feb 01, 2013 | 9.455 | 9.551 | 9.239 | 9.264 | 207,133 | -0.17(-1.82%) |
Jan 31, 2013 | 9.461 | 9.551 | 9.232 | 9.436 | 158,690 | -0.15(-1.59%) |
Jan 30, 2013 | 9.678 | 9.793 | 9.500 | 9.589 | 348,666 | -0.13(-1.31%) |
Jan 29, 2013 | 9.481 | 9.723 | 9.481 | 9.716 | 355,493 | +0.22(+2.28%) |
Jan 28, 2013 | 9.194 | 9.532 | 9.118 | 9.500 | 81,644 | +0.34(+3.76%) |
Jan 25, 2013 | 9.143 | 9.175 | 9.046 | 9.156 | 53,685 | +0.08(+0.91%) |
Jan 24, 2013 | 8.946 | 9.143 | 8.825 | 9.073 | 106,232 | +0.13(+1.50%) |
Jan 23, 2013 | 8.959 | 9.022 | 8.920 | 8.939 | 112,465 | -0.01(-0.07%) |
Jan 22, 2013 | 8.659 | 8.978 | 8.640 | 8.946 | 183,705 | +0.29(+3.31%) |
Jan 18, 2013 | 8.564 | 8.659 | 8.519 | 8.659 | 226,357 | +0.08(+0.97%) |
Jan 17, 2013 | 8.615 | 8.615 | 8.242 | 8.576 | 291,456 | +0.01(+0.07%) |
Jan 16, 2013 | 8.774 | 8.787 | 8.487 | 8.570 | 74,104 | -0.20(-2.25%) |
Jan 15, 2013 | 8.462 | 8.844 | 8.417 | 8.767 | 237,461 | +0.25(+2.91%) |
Jan 14, 2013 | 8.634 | 8.640 | 8.436 | 8.519 | 170,134 | -0.14(-1.62%) |
Jan 11, 2013 | 8.315 | 8.787 | 8.315 | 8.659 | 454,728 | +0.34(+4.13%) |
Jan 10, 2013 | 8.519 | 8.542 | 8.115 | 8.315 | 82,280 | -0.20(-2.39%) |
Jan 09, 2013 | 8.704 | 8.793 | 8.411 | 8.519 | 147,107 | -0.15(-1.69%) |
Jan 08, 2013 | 8.443 | 8.717 | 8.322 | 8.666 | 274,043 | +0.25(+2.95%) |
Jan 07, 2013 | 8.029 | 8.436 | 7.997 | 8.417 | 185,824 | +0.44(+5.51%) |
Jan 04, 2013 | 8.112 | 8.156 | 7.927 | 7.978 | 370,966 | -0.08(-1.03%) |
Jan 03, 2013 | 7.959 | 8.194 | 7.946 | 8.061 | 296,077 | +0.17(+2.10%) |
Jan 02, 2013 | 8.214 | 8.589 | 7.870 | 7.895 | 823,144 | -0.69(-8.08%) |
Dec 31, 2012 | 8.411 | 8.647 | 8.322 | 8.589 | 173,126 | +0.15(+1.81%) |
Dec 28, 2012 | 8.392 | 8.564 | 8.277 | 8.436 | 73,702 | +0.01(+0.15%) |
Dec 27, 2012 | 8.354 | 8.494 | 8.271 | 8.424 | 58,675 | -0.04(-0.53%) |
Dec 26, 2012 | 8.748 | 8.825 | 8.443 | 8.468 | 69,915 | -0.25(-2.85%) |
Dec 24, 2012 | 8.857 | 8.933 | 8.672 | 8.717 | 23,528 | -0.19(-2.14%) |
Dec 21, 2012 | 8.838 | 8.997 | 8.678 | 8.908 | 316,601 | -0.03(-0.29%) |
Dec 20, 2012 | 8.952 | 8.965 | 8.729 | 8.933 | 71,486 | -0.04(-0.43%) |
Dec 19, 2012 | 8.831 | 9.118 | 8.831 | 8.971 | 606,697 | +0.11(+1.29%) |
Dec 18, 2012 | 8.729 | 8.978 | 8.704 | 8.857 | 207,829 | +0.12(+1.38%) |
Dec 17, 2012 | 8.596 | 8.755 | 8.589 | 8.736 | 90,438 | +0.11(+1.33%) |
Dec 14, 2012 | 8.487 | 8.704 | 8.468 | 8.621 | 104,195 | +0.10(+1.12%) |
Dec 13, 2012 | 8.430 | 8.596 | 8.430 | 8.526 | 40,635 | +0.08(+0.90%) |
Dec 12, 2012 | 8.697 | 8.729 | 8.398 | 8.449 | 127,040 | -0.23(-2.64%) |
Dec 11, 2012 | 8.974 | 8.974 | 8.678 | 8.678 | 333,780 | +0.13(+1.56%) |
Dec 10, 2012 | 8.590 | 8.647 | 8.475 | 8.545 | 89,408 | -0.05(-0.59%) |
Dec 07, 2012 | 8.672 | 8.691 | 8.538 | 8.596 | 170,069 | -0.03(-0.37%) |
Dec 06, 2012 | 8.436 | 8.691 | 8.392 | 8.627 | 268,438 | +0.22(+2.65%) |
Dec 05, 2012 | 8.436 | 8.545 | 8.398 | 8.405 | 229,046 | -0.01(-0.15%) |