Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.469 | 8.480 | 8.160 | 8.240 | 119,827 | -0.26(-3.06%) |
Feb 27, 2013 | 8.380 | 8.595 | 8.260 | 8.500 | 65,894 | +0.11(+1.31%) |
Feb 26, 2013 | 8.420 | 8.500 | 8.320 | 8.390 | 87,408 | +0.01(+0.12%) |
Feb 25, 2013 | 9.020 | 9.020 | 8.350 | 8.380 | 115,182 | -0.54(-6.05%) |
Feb 22, 2013 | 8.720 | 8.930 | 8.590 | 8.920 | 157,580 | +0.29(+3.36%) |
Feb 21, 2013 | 8.680 | 8.740 | 8.440 | 8.630 | 177,048 | -0.07(-0.80%) |
Feb 20, 2013 | 9.000 | 9.000 | 8.700 | 8.700 | 199,259 | -0.29(-3.23%) |
Feb 19, 2013 | 8.900 | 9.000 | 8.880 | 8.990 | 100,191 | +0.09(+1.01%) |
Feb 15, 2013 | 9.100 | 9.160 | 8.890 | 8.900 | 224,356 | -0.17(-1.87%) |
Feb 14, 2013 | 9.130 | 9.220 | 9.070 | 9.070 | 171,884 | -0.13(-1.41%) |
Feb 13, 2013 | 9.180 | 9.240 | 9.100 | 9.200 | 121,066 | +0.06(+0.66%) |
Feb 12, 2013 | 9.150 | 9.210 | 9.040 | 9.140 | 120,842 | -0.02(-0.22%) |
Feb 11, 2013 | 9.000 | 9.190 | 8.910 | 9.160 | 138,279 | +0.17(+1.89%) |
Feb 08, 2013 | 8.810 | 9.080 | 8.770 | 8.990 | 113,458 | +0.20(+2.28%) |
Feb 07, 2013 | 8.830 | 8.850 | 8.720 | 8.790 | 69,756 | -0.01(-0.11%) |
Feb 06, 2013 | 8.720 | 8.850 | 8.660 | 8.800 | 84,661 | +0.15(+1.73%) |
Feb 04, 2013 | 8.350 | 8.670 | 8.260 | 8.650 | 254,487 | +0.22(+2.61%) |
Feb 01, 2013 | 8.530 | 8.530 | 8.020 | 8.430 | 586,990 | -0.05(-0.59%) |
Jan 31, 2013 | 8.250 | 8.540 | 8.250 | 8.480 | 211,286 | +0.19(+2.29%) |
Jan 30, 2013 | 8.620 | 8.690 | 8.250 | 8.290 | 270,464 | -0.38(-4.38%) |
Jan 29, 2013 | 8.500 | 8.690 | 8.400 | 8.670 | 202,047 | +0.11(+1.29%) |
Jan 28, 2013 | 8.640 | 8.670 | 8.490 | 8.560 | 114,225 | -0.05(-0.58%) |
Jan 25, 2013 | 8.880 | 8.880 | 8.570 | 8.610 | 217,585 | -0.19(-2.16%) |
Jan 24, 2013 | 8.810 | 9.000 | 8.740 | 8.800 | 181,058 | -0.02(-0.23%) |
Jan 23, 2013 | 8.650 | 8.850 | 8.610 | 8.820 | 156,532 | +0.17(+1.97%) |
Jan 22, 2013 | 8.510 | 8.660 | 8.450 | 8.650 | 150,306 | +0.11(+1.29%) |
Jan 18, 2013 | 8.710 | 8.719 | 8.510 | 8.540 | 185,599 | -0.17(-1.95%) |
Jan 17, 2013 | 8.720 | 8.745 | 8.670 | 8.710 | 132,533 | +0.05(+0.58%) |
Jan 16, 2013 | 8.660 | 8.720 | 8.640 | 8.660 | 84,249 | -0.06(-0.69%) |
Jan 15, 2013 | 8.540 | 8.760 | 8.510 | 8.720 | 202,339 | +0.07(+0.81%) |
Jan 14, 2013 | 8.600 | 8.700 | 8.500 | 8.650 | 145,288 | -0.01(-0.12%) |
Jan 11, 2013 | 8.710 | 8.740 | 8.540 | 8.660 | 66,819 | -0.03(-0.35%) |
Jan 10, 2013 | 8.850 | 8.850 | 8.610 | 8.690 | 138,136 | -0.08(-0.91%) |
Jan 09, 2013 | 8.720 | 8.890 | 8.660 | 8.770 | 371,778 | +0.12(+1.39%) |
Jan 08, 2013 | 8.660 | 8.670 | 8.520 | 8.650 | 254,675 | -0.03(-0.35%) |
Jan 07, 2013 | 8.700 | 8.800 | 8.570 | 8.680 | 192,531 | -0.12(-1.36%) |
Jan 04, 2013 | 8.750 | 8.900 | 8.692 | 8.800 | 256,297 | +0.14(+1.62%) |
Jan 03, 2013 | 8.510 | 8.720 | 8.480 | 8.660 | 313,083 | +0.14(+1.64%) |
Jan 02, 2013 | 8.420 | 8.570 | 8.130 | 8.520 | 370,431 | +0.39(+4.80%) |
Dec 31, 2012 | 7.970 | 8.190 | 7.920 | 8.130 | 193,118 | +0.15(+1.88%) |
Dec 28, 2012 | 8.010 | 8.120 | 7.930 | 7.980 | 97,655 | -0.09(-1.12%) |
Dec 27, 2012 | 8.060 | 8.140 | 7.880 | 8.070 | 87,480 | +0.02(+0.25%) |
Dec 26, 2012 | 8.000 | 8.160 | 7.920 | 8.050 | 193,751 | +0.05(+0.63%) |
Dec 24, 2012 | 8.170 | 8.170 | 7.870 | 8.000 | 97,993 | -0.21(-2.56%) |
Dec 21, 2012 | 8.130 | 8.300 | 8.030 | 8.210 | 328,249 | -0.01(-0.12%) |
Dec 20, 2012 | 8.260 | 8.270 | 8.050 | 8.220 | 498,400 | -0.04(-0.48%) |
Dec 19, 2012 | 7.910 | 8.310 | 7.790 | 8.260 | 726,589 | +0.34(+4.29%) |
Dec 18, 2012 | 7.790 | 7.970 | 7.690 | 7.920 | 145,166 | +0.17(+2.19%) |
Dec 17, 2012 | 7.660 | 7.750 | 7.600 | 7.750 | 105,661 | +0.12(+1.57%) |
Dec 14, 2012 | 7.540 | 7.700 | 7.520 | 7.630 | 188,008 | +0.04(+0.53%) |
Dec 13, 2012 | 7.670 | 7.780 | 7.540 | 7.590 | 124,834 | -0.05(-0.65%) |
Dec 12, 2012 | 7.680 | 7.760 | 7.590 | 7.640 | 162,795 | +0.02(+0.26%) |
Dec 11, 2012 | 7.670 | 7.790 | 7.550 | 7.620 | 163,627 | -0.02(-0.26%) |
Dec 10, 2012 | 7.450 | 7.660 | 7.010 | 7.640 | 265,023 | +0.24(+3.24%) |
Dec 07, 2012 | 7.330 | 7.430 | 7.270 | 7.400 | 76,362 | +0.14(+1.93%) |
Dec 06, 2012 | 7.330 | 7.330 | 7.170 | 7.260 | 42,221 | -0.09(-1.22%) |
Dec 05, 2012 | 7.380 | 7.510 | 7.256 | 7.350 | 84,471 | +0.00(+0.00%) |