Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.660 | 8.663 | 8.547 | 8.547 | 17,792 | -0.23(-2.57%) |
Feb 27, 2013 | 8.721 | 8.773 | 8.703 | 8.773 | 5,144 | -0.06(-0.69%) |
Feb 26, 2013 | 8.738 | 8.833 | 8.738 | 8.833 | 16,280 | +0.09(+0.99%) |
Feb 25, 2013 | 8.686 | 8.833 | 8.686 | 8.747 | 5,035 | +0.03(+0.30%) |
Feb 22, 2013 | 8.712 | 8.721 | 8.660 | 8.721 | 11,674 | +0.01(+0.10%) |
Feb 21, 2013 | 8.833 | 8.833 | 8.695 | 8.712 | 9,690 | -0.08(-0.89%) |
Feb 20, 2013 | 8.885 | 8.885 | 8.790 | 8.790 | 3,290 | -0.10(-1.07%) |
Feb 19, 2013 | 8.954 | 8.954 | 8.833 | 8.885 | 5,205 | -0.01(-0.10%) |
Feb 15, 2013 | 8.833 | 8.954 | 8.833 | 8.894 | 5,187 | +0.13(+1.48%) |
Feb 14, 2013 | 8.775 | 8.834 | 8.764 | 8.764 | 8,781 | -0.06(-0.69%) |
Feb 13, 2013 | 8.833 | 8.937 | 8.795 | 8.825 | 1,747 | -0.01(-0.11%) |
Feb 12, 2013 | 8.790 | 8.842 | 8.781 | 8.834 | 3,267 | +0.09(+1.00%) |
Feb 11, 2013 | 8.825 | 8.833 | 8.747 | 8.747 | 7,986 | -0.03(-0.39%) |
Feb 08, 2013 | 8.842 | 8.842 | 8.703 | 8.781 | 4,363 | -0.04(-0.49%) |
Feb 07, 2013 | 8.651 | 8.833 | 8.651 | 8.825 | 9,176 | +0.23(+2.72%) |
Feb 06, 2013 | 8.738 | 8.738 | 8.591 | 8.591 | 17,066 | -0.24(-2.75%) |
Feb 04, 2013 | 8.833 | 8.842 | 8.704 | 8.833 | 17,573 | -0.01(-0.10%) |
Feb 01, 2013 | 8.721 | 8.842 | 8.617 | 8.842 | 12,466 | +0.18(+2.10%) |
Jan 31, 2013 | 8.573 | 8.693 | 8.530 | 8.660 | 196,306 | -0.05(-0.55%) |
Jan 30, 2013 | 8.721 | 8.730 | 8.660 | 8.708 | 16,033 | -0.01(-0.15%) |
Jan 29, 2013 | 8.781 | 8.790 | 8.721 | 8.721 | 14,771 | -0.07(-0.79%) |
Jan 28, 2013 | 8.703 | 8.833 | 8.686 | 8.790 | 27,713 | +0.05(+0.59%) |
Jan 25, 2013 | 8.842 | 8.842 | 8.660 | 8.738 | 18,138 | -0.06(-0.69%) |
Jan 24, 2013 | 8.738 | 8.842 | 8.703 | 8.799 | 5,473 | +0.09(+0.99%) |
Jan 23, 2013 | 8.608 | 8.833 | 8.608 | 8.712 | 53,556 | +0.10(+1.21%) |
Jan 22, 2013 | 8.686 | 8.738 | 8.608 | 8.608 | 7,646 | +0.03(+0.30%) |
Jan 18, 2013 | 8.695 | 8.695 | 8.573 | 8.582 | 20,092 | -0.03(-0.40%) |
Jan 17, 2013 | 8.686 | 8.825 | 8.530 | 8.617 | 19,767 | -0.16(-1.78%) |
Jan 16, 2013 | 8.547 | 8.842 | 8.530 | 8.773 | 2,066 | +0.16(+1.81%) |
Jan 15, 2013 | 8.842 | 8.842 | 8.617 | 8.617 | 2,748 | +0.04(+0.51%) |
Jan 14, 2013 | 8.799 | 8.980 | 8.573 | 8.573 | 1,924 | -0.24(-2.75%) |
Jan 11, 2013 | 8.686 | 8.816 | 8.686 | 8.816 | 1,463 | +0.10(+1.19%) |
Jan 10, 2013 | 8.634 | 8.747 | 8.617 | 8.712 | 11,309 | +0.06(+0.70%) |
Jan 09, 2013 | 8.729 | 8.877 | 8.452 | 8.651 | 29,256 | -0.02(-0.20%) |
Jan 08, 2013 | 9.050 | 9.050 | 8.661 | 8.669 | 10,294 | -0.38(-4.21%) |
Jan 07, 2013 | 8.998 | 9.050 | 8.954 | 9.050 | 15,166 | +0.21(+2.36%) |
Jan 04, 2013 | 8.920 | 8.920 | 8.833 | 8.841 | 7,390 | -0.04(-0.40%) |
Jan 03, 2013 | 8.928 | 9.006 | 8.833 | 8.877 | 17,639 | +0.04(+0.49%) |
Jan 02, 2013 | 8.842 | 8.920 | 8.738 | 8.833 | 19,304 | +0.10(+1.09%) |
Dec 31, 2012 | 8.703 | 8.920 | 8.686 | 8.738 | 6,717 | +0.00(+0.00%) |
Dec 28, 2012 | 8.495 | 8.747 | 8.487 | 8.738 | 9,294 | +0.36(+4.24%) |
Dec 27, 2012 | 8.582 | 8.582 | 8.314 | 8.383 | 2,264 | -0.22(-2.55%) |
Dec 26, 2012 | 8.400 | 8.625 | 8.400 | 8.602 | 836 | +0.22(+2.61%) |
Dec 24, 2012 | 8.477 | 8.477 | 8.237 | 8.383 | 6,379 | -0.20(-2.30%) |
Dec 21, 2012 | 8.374 | 8.581 | 8.331 | 8.581 | 5,904 | +0.17(+2.04%) |
Dec 20, 2012 | 8.297 | 8.426 | 8.228 | 8.409 | 49,868 | +0.20(+2.46%) |
Dec 19, 2012 | 8.254 | 8.572 | 8.142 | 8.207 | 8,105 | -0.05(-0.57%) |
Dec 18, 2012 | 8.194 | 8.263 | 8.013 | 8.254 | 11,509 | +0.12(+1.43%) |
Dec 17, 2012 | 8.168 | 8.228 | 8.108 | 8.138 | 14,080 | +0.01(+0.16%) |
Dec 14, 2012 | 8.082 | 8.142 | 8.082 | 8.125 | 1,665 | +0.00(+0.00%) |
Dec 13, 2012 | 8.056 | 8.383 | 8.056 | 8.125 | 2,348 | +0.00(+0.00%) |
Dec 12, 2012 | 8.082 | 8.163 | 8.082 | 8.125 | 18,654 | +0.04(+0.53%) |
Dec 11, 2012 | 7.996 | 8.159 | 7.996 | 8.082 | 6,222 | +0.13(+1.63%) |
Dec 10, 2012 | 8.048 | 8.048 | 7.945 | 7.952 | 1,064 | -0.00(-0.01%) |
Dec 07, 2012 | 7.927 | 7.953 | 7.867 | 7.953 | 2,409 | -0.03(-0.43%) |
Dec 06, 2012 | 7.987 | 7.987 | 7.987 | 7.987 | 124 | +0.04(+0.53%) |
Dec 05, 2012 | 7.867 | 7.953 | 7.867 | 7.946 | 5,466 | +0.16(+2.11%) |