Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.911 | 7.938 | 7.705 | 7.741 | 71,908 | -0.12(-1.48%) |
Feb 27, 2013 | 7.875 | 7.965 | 7.813 | 7.857 | 49,203 | -0.01(-0.11%) |
Feb 26, 2013 | 7.822 | 8.099 | 7.822 | 7.866 | 24,303 | +0.09(+1.15%) |
Feb 25, 2013 | 8.197 | 8.233 | 7.729 | 7.777 | 57,645 | -0.43(-5.23%) |
Feb 22, 2013 | 8.117 | 8.260 | 8.090 | 8.206 | 32,638 | +0.15(+1.89%) |
Feb 21, 2013 | 8.367 | 8.367 | 7.706 | 8.054 | 112,564 | -0.31(-3.74%) |
Feb 20, 2013 | 8.519 | 8.742 | 8.304 | 8.367 | 69,895 | -0.13(-1.47%) |
Feb 19, 2013 | 8.269 | 8.608 | 8.269 | 8.492 | 107,126 | +0.27(+3.26%) |
Feb 15, 2013 | 8.295 | 8.349 | 8.099 | 8.224 | 37,919 | +0.03(+0.33%) |
Feb 14, 2013 | 8.242 | 8.385 | 8.000 | 8.197 | 17,633 | +0.06(+0.77%) |
Feb 13, 2013 | 8.269 | 8.492 | 8.121 | 8.135 | 19,228 | -0.10(-1.19%) |
Feb 12, 2013 | 8.260 | 8.358 | 8.099 | 8.233 | 24,248 | +0.01(+0.11%) |
Feb 11, 2013 | 8.206 | 8.256 | 8.028 | 8.224 | 13,398 | +0.04(+0.44%) |
Feb 08, 2013 | 8.054 | 8.349 | 7.857 | 8.188 | 15,187 | +0.12(+1.44%) |
Feb 07, 2013 | 8.206 | 8.206 | 7.951 | 8.072 | 32,719 | -0.17(-2.06%) |
Feb 06, 2013 | 8.000 | 8.358 | 7.849 | 8.242 | 41,673 | +0.14(+1.77%) |
Feb 04, 2013 | 8.322 | 8.421 | 8.072 | 8.099 | 36,820 | -0.29(-3.51%) |
Feb 01, 2013 | 8.278 | 8.465 | 8.197 | 8.394 | 49,283 | +0.12(+1.40%) |
Jan 31, 2013 | 8.385 | 8.385 | 8.179 | 8.278 | 25,012 | -0.10(-1.17%) |
Jan 30, 2013 | 8.581 | 8.656 | 8.349 | 8.376 | 15,394 | -0.25(-2.90%) |
Jan 29, 2013 | 8.653 | 8.707 | 8.499 | 8.626 | 31,206 | -0.01(-0.10%) |
Jan 28, 2013 | 8.403 | 8.707 | 8.403 | 8.635 | 23,017 | +0.23(+2.77%) |
Jan 25, 2013 | 8.438 | 8.532 | 8.251 | 8.403 | 28,808 | +0.00(+0.00%) |
Jan 24, 2013 | 8.716 | 8.716 | 8.165 | 8.403 | 33,268 | -0.29(-3.29%) |
Jan 23, 2013 | 8.778 | 8.850 | 8.581 | 8.689 | 31,764 | -0.07(-0.82%) |
Jan 22, 2013 | 8.295 | 8.832 | 8.152 | 8.760 | 50,096 | +0.55(+6.75%) |
Jan 18, 2013 | 7.965 | 8.412 | 7.965 | 8.206 | 35,396 | +0.21(+2.68%) |
Jan 17, 2013 | 7.965 | 8.126 | 7.920 | 7.991 | 29,071 | +0.06(+0.79%) |
Jan 16, 2013 | 8.090 | 8.090 | 7.866 | 7.929 | 38,414 | -0.21(-2.53%) |
Jan 15, 2013 | 8.197 | 8.313 | 8.045 | 8.135 | 16,212 | -0.09(-1.09%) |
Jan 14, 2013 | 8.242 | 8.447 | 8.152 | 8.224 | 19,140 | -0.02(-0.22%) |
Jan 11, 2013 | 8.617 | 8.617 | 8.188 | 8.242 | 30,263 | -0.35(-4.06%) |
Jan 10, 2013 | 8.412 | 8.671 | 8.269 | 8.590 | 38,975 | +0.23(+2.78%) |
Jan 09, 2013 | 8.617 | 8.617 | 8.278 | 8.358 | 20,152 | -0.26(-3.01%) |
Jan 08, 2013 | 8.260 | 8.760 | 8.149 | 8.617 | 34,589 | +0.38(+4.56%) |
Jan 07, 2013 | 8.635 | 8.635 | 8.112 | 8.242 | 29,718 | -0.51(-5.82%) |
Jan 04, 2013 | 8.421 | 8.850 | 8.331 | 8.751 | 29,994 | +0.38(+4.59%) |
Jan 03, 2013 | 8.492 | 8.492 | 8.322 | 8.367 | 34,591 | -0.10(-1.16%) |
Jan 02, 2013 | 8.278 | 8.483 | 8.188 | 8.465 | 75,813 | +0.28(+3.38%) |
Dec 31, 2012 | 8.126 | 8.260 | 8.045 | 8.188 | 29,888 | +0.08(+0.99%) |
Dec 28, 2012 | 7.974 | 8.233 | 7.974 | 8.108 | 19,693 | +0.09(+1.11%) |
Dec 27, 2012 | 8.009 | 8.081 | 7.991 | 8.018 | 28,627 | -0.01(-0.11%) |
Dec 26, 2012 | 8.126 | 8.126 | 7.991 | 8.027 | 33,762 | -0.04(-0.55%) |
Dec 24, 2012 | 8.126 | 8.135 | 8.018 | 8.072 | 13,028 | -0.07(-0.88%) |
Dec 21, 2012 | 8.260 | 8.260 | 7.911 | 8.143 | 151,704 | -0.15(-1.83%) |
Dec 20, 2012 | 8.179 | 8.367 | 8.126 | 8.295 | 54,237 | +0.15(+1.87%) |
Dec 19, 2012 | 7.965 | 8.179 | 7.884 | 8.143 | 72,212 | +0.16(+2.02%) |
Dec 18, 2012 | 7.598 | 8.000 | 7.598 | 7.983 | 86,032 | +0.31(+4.08%) |
Dec 17, 2012 | 7.750 | 7.750 | 7.625 | 7.670 | 46,663 | -0.02(-0.23%) |
Dec 14, 2012 | 7.509 | 7.795 | 7.509 | 7.688 | 32,964 | +0.13(+1.78%) |
Dec 13, 2012 | 7.607 | 7.795 | 7.518 | 7.553 | 33,402 | -0.08(-1.05%) |
Dec 12, 2012 | 7.750 | 7.750 | 7.589 | 7.634 | 43,242 | -0.07(-0.93%) |
Dec 11, 2012 | 7.634 | 7.822 | 7.465 | 7.705 | 59,931 | +0.11(+1.41%) |
Dec 10, 2012 | 7.348 | 7.598 | 7.339 | 7.598 | 38,027 | +0.29(+4.04%) |
Dec 07, 2012 | 7.393 | 7.393 | 7.250 | 7.303 | 29,499 | -0.04(-0.61%) |
Dec 06, 2012 | 7.321 | 7.366 | 7.115 | 7.348 | 25,065 | -0.01(-0.12%) |
Dec 05, 2012 | 7.410 | 7.464 | 7.232 | 7.357 | 15,431 | -0.04(-0.60%) |