Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.340 | 8.540 | 8.360 | 8.470 | 27,363 | +0.13(+1.56%) |
Feb 27, 2013 | 8.180 | 8.430 | 8.180 | 8.340 | 15,891 | +0.19(+2.33%) |
Feb 26, 2013 | 8.190 | 8.200 | 8.090 | 8.150 | 29,543 | -0.31(-3.66%) |
Feb 25, 2013 | 8.670 | 8.670 | 8.400 | 8.460 | 50,388 | +0.01(+0.12%) |
Feb 22, 2013 | 8.410 | 8.450 | 8.380 | 8.450 | 22,228 | -0.21(-2.42%) |
Feb 21, 2013 | 8.640 | 8.660 | 8.550 | 8.660 | 44,669 | -0.10(-1.14%) |
Feb 20, 2013 | 8.990 | 9.020 | 8.760 | 8.760 | 64,396 | +0.00(+0.00%) |
Feb 19, 2013 | 8.580 | 8.780 | 8.580 | 8.760 | 89,189 | +0.38(+4.53%) |
Feb 15, 2013 | 8.460 | 8.500 | 8.370 | 8.380 | 24,828 | -0.04(-0.48%) |
Feb 14, 2013 | 8.380 | 8.420 | 8.380 | 8.420 | 18,195 | -0.18(-2.09%) |
Feb 13, 2013 | 8.620 | 8.660 | 8.560 | 8.600 | 63,456 | +0.02(+0.23%) |
Feb 12, 2013 | 8.600 | 8.640 | 8.580 | 8.580 | 18,702 | -0.08(-0.92%) |
Feb 11, 2013 | 8.660 | 8.740 | 8.640 | 8.660 | 54,833 | -0.13(-1.48%) |
Feb 08, 2013 | 8.710 | 8.790 | 8.710 | 8.790 | 199,175 | +0.12(+1.38%) |
Feb 07, 2013 | 8.770 | 8.770 | 8.590 | 8.670 | 18,379 | -0.18(-2.03%) |
Feb 06, 2013 | 8.700 | 8.850 | 8.700 | 8.850 | 65,386 | -0.16(-1.78%) |
Feb 04, 2013 | 9.150 | 9.180 | 9.010 | 9.010 | 108,757 | -0.40(-4.25%) |
Feb 01, 2013 | 9.280 | 9.470 | 9.270 | 9.410 | 1,202,174 | +0.38(+4.21%) |
Jan 31, 2013 | 8.970 | 9.130 | 8.970 | 9.030 | 308,972 | +0.33(+3.79%) |
Jan 30, 2013 | 8.710 | 8.710 | 8.620 | 8.700 | 47,450 | -0.07(-0.75%) |
Jan 29, 2013 | 8.690 | 8.800 | 8.670 | 8.766 | 43,448 | -0.25(-2.82%) |
Jan 28, 2013 | 9.110 | 9.110 | 8.930 | 9.020 | 70,879 | -0.02(-0.22%) |
Jan 25, 2013 | 8.970 | 9.060 | 8.950 | 9.040 | 68,003 | +0.11(+1.23%) |
Jan 24, 2013 | 8.850 | 8.950 | 8.850 | 8.930 | 102,423 | -0.07(-0.78%) |
Jan 23, 2013 | 8.990 | 9.020 | 8.940 | 9.000 | 1,641,222 | +0.08(+0.90%) |
Jan 22, 2013 | 8.910 | 8.950 | 8.870 | 8.920 | 25,954 | -0.06(-0.67%) |
Jan 18, 2013 | 8.950 | 9.010 | 8.884 | 8.980 | 252,782 | -0.02(-0.22%) |
Jan 17, 2013 | 8.970 | 9.070 | 8.970 | 9.000 | 51,136 | +0.21(+2.39%) |
Jan 16, 2013 | 8.760 | 8.820 | 8.740 | 8.790 | 37,441 | -0.09(-1.01%) |
Jan 15, 2013 | 8.800 | 8.890 | 8.800 | 8.880 | 42,630 | +0.13(+1.49%) |
Jan 14, 2013 | 8.710 | 8.750 | 8.610 | 8.750 | 17,806 | -0.01(-0.11%) |
Jan 12, 2013 | 8.700 | 8.780 | 8.700 | 8.760 | 47,437 | +0.00(+0.00%) |
Jan 11, 2013 | 8.700 | 8.780 | 8.700 | 8.760 | 47,437 | -0.05(-0.57%) |
Jan 10, 2013 | 8.710 | 8.830 | 8.690 | 8.810 | 19,560 | +0.41(+4.88%) |
Jan 09, 2013 | 8.400 | 8.430 | 8.360 | 8.400 | 13,412 | +0.12(+1.45%) |
Jan 08, 2013 | 8.370 | 8.370 | 8.220 | 8.280 | 21,338 | -0.17(-2.01%) |
Jan 07, 2013 | 8.320 | 8.470 | 8.260 | 8.450 | 63,661 | -0.13(-1.52%) |
Jan 04, 2013 | 8.460 | 8.620 | 8.450 | 8.580 | 49,853 | +0.08(+0.94%) |
Jan 03, 2013 | 8.470 | 8.580 | 8.460 | 8.500 | 18,077 | +0.06(+0.71%) |
Jan 02, 2013 | 8.450 | 8.450 | 8.371 | 8.440 | 20,038 | +0.17(+2.06%) |
Dec 31, 2012 | 8.030 | 8.270 | 8.030 | 8.270 | 23,815 | +0.15(+1.85%) |
Dec 28, 2012 | 8.030 | 8.200 | 7.980 | 8.120 | 36,806 | -0.06(-0.73%) |
Dec 27, 2012 | 8.170 | 8.200 | 8.100 | 8.180 | 26,677 | +0.03(+0.37%) |
Dec 26, 2012 | 8.010 | 8.250 | 8.010 | 8.150 | 36,559 | -0.01(-0.12%) |
Dec 24, 2012 | 8.110 | 8.160 | 8.110 | 8.160 | 12,432 | +0.03(+0.37%) |
Dec 21, 2012 | 8.230 | 8.230 | 8.060 | 8.130 | 66,714 | -0.02(-0.25%) |
Dec 20, 2012 | 8.180 | 8.200 | 8.150 | 8.150 | 52,979 | -0.10(-1.21%) |
Dec 19, 2012 | 8.220 | 8.310 | 8.180 | 8.250 | 179,612 | +0.30(+3.77%) |
Dec 18, 2012 | 7.870 | 8.020 | 7.850 | 7.950 | 138,073 | +0.24(+3.11%) |
Dec 17, 2012 | 7.670 | 7.790 | 7.670 | 7.710 | 149,603 | +0.07(+0.92%) |
Dec 14, 2012 | 7.560 | 7.710 | 7.520 | 7.640 | 25,218 | +0.08(+1.06%) |
Dec 13, 2012 | 7.560 | 7.630 | 7.530 | 7.560 | 34,377 | +0.06(+0.80%) |
Dec 12, 2012 | 7.561 | 7.590 | 7.460 | 7.500 | 58,521 | -0.07(-0.92%) |
Dec 11, 2012 | 7.550 | 7.636 | 7.540 | 7.570 | 83,536 | +0.07(+0.93%) |
Dec 10, 2012 | 7.540 | 7.560 | 7.460 | 7.500 | 11,896 | -0.05(-0.66%) |
Dec 07, 2012 | 7.470 | 7.570 | 7.460 | 7.550 | 15,263 | +0.03(+0.40%) |
Dec 06, 2012 | 7.520 | 7.560 | 7.410 | 7.520 | 33,426 | +0.03(+0.40%) |
Dec 05, 2012 | 7.400 | 7.520 | 7.400 | 7.490 | 15,399 | -0.02(-0.27%) |