Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.258 | 8.266 | 8.236 | 8.241 | 296,645 | -0.01(-0.10%) |
Feb 27, 2013 | 8.176 | 8.249 | 8.168 | 8.249 | 197,893 | +0.08(+0.99%) |
Feb 26, 2013 | 8.108 | 8.168 | 8.104 | 8.168 | 246,261 | +0.09(+1.06%) |
Feb 25, 2013 | 8.181 | 8.206 | 8.082 | 8.082 | 306,050 | -0.07(-0.89%) |
Feb 22, 2013 | 8.121 | 8.164 | 8.104 | 8.155 | 223,189 | +0.07(+0.85%) |
Feb 21, 2013 | 8.164 | 8.164 | 8.061 | 8.087 | 350,704 | -0.08(-0.94%) |
Feb 20, 2013 | 8.228 | 8.249 | 8.151 | 8.164 | 300,397 | -0.06(-0.73%) |
Feb 19, 2013 | 8.185 | 8.223 | 8.185 | 8.223 | 312,217 | +0.06(+0.79%) |
Feb 15, 2013 | 8.172 | 8.202 | 8.159 | 8.159 | 213,038 | -0.01(-0.10%) |
Feb 14, 2013 | 8.181 | 8.189 | 8.142 | 8.168 | 270,167 | -0.01(-0.16%) |
Feb 13, 2013 | 8.155 | 8.181 | 8.142 | 8.181 | 195,259 | +0.02(+0.21%) |
Feb 12, 2013 | 8.147 | 8.168 | 8.134 | 8.164 | 255,165 | +0.01(+0.10%) |
Feb 11, 2013 | 8.147 | 8.155 | 8.108 | 8.155 | 296,259 | +0.00(+0.05%) |
Feb 08, 2013 | 8.159 | 8.164 | 8.129 | 8.151 | 189,931 | -0.02(-0.21%) |
Feb 07, 2013 | 8.151 | 8.181 | 8.125 | 8.168 | 185,687 | +0.01(+0.15%) |
Feb 06, 2013 | 8.083 | 8.160 | 8.083 | 8.156 | 197,795 | +0.08(+1.00%) |
Feb 04, 2013 | 8.092 | 8.100 | 8.058 | 8.075 | 217,350 | -0.03(-0.37%) |
Feb 01, 2013 | 8.071 | 8.134 | 8.071 | 8.105 | 325,397 | +0.04(+0.47%) |
Jan 31, 2013 | 8.024 | 8.088 | 8.024 | 8.066 | 319,774 | -0.00(-0.05%) |
Jan 30, 2013 | 8.092 | 8.096 | 8.050 | 8.071 | 295,596 | -0.01(-0.16%) |
Jan 29, 2013 | 8.058 | 8.083 | 8.033 | 8.083 | 316,200 | +0.03(+0.42%) |
Jan 28, 2013 | 8.066 | 8.066 | 8.028 | 8.049 | 234,708 | -0.02(-0.26%) |
Jan 25, 2013 | 8.075 | 8.075 | 8.003 | 8.071 | 254,961 | +0.02(+0.26%) |
Jan 24, 2013 | 8.015 | 8.054 | 8.015 | 8.049 | 309,086 | +0.04(+0.55%) |
Jan 23, 2013 | 8.045 | 8.045 | 7.981 | 8.005 | 263,260 | -0.02(-0.29%) |
Jan 22, 2013 | 7.998 | 8.037 | 7.994 | 8.028 | 289,686 | +0.04(+0.53%) |
Jan 18, 2013 | 7.943 | 7.986 | 7.922 | 7.986 | 267,093 | +0.04(+0.54%) |
Jan 17, 2013 | 7.918 | 7.943 | 7.871 | 7.943 | 245,366 | +0.08(+0.97%) |
Jan 16, 2013 | 7.854 | 7.875 | 7.837 | 7.867 | 248,395 | +0.01(+0.16%) |
Jan 15, 2013 | 7.862 | 7.867 | 7.845 | 7.854 | 280,282 | -0.03(-0.32%) |
Jan 14, 2013 | 7.892 | 7.913 | 7.850 | 7.879 | 271,148 | -0.01(-0.16%) |
Jan 11, 2013 | 7.871 | 7.892 | 7.845 | 7.892 | 239,559 | +0.01(+0.11%) |
Jan 10, 2013 | 7.909 | 7.909 | 7.828 | 7.884 | 325,155 | +0.03(+0.43%) |
Jan 09, 2013 | 7.859 | 7.880 | 7.829 | 7.850 | 286,931 | +0.00(+0.00%) |
Jan 08, 2013 | 7.859 | 7.871 | 7.825 | 7.850 | 144,170 | -0.01(-0.11%) |
Jan 07, 2013 | 7.884 | 7.888 | 7.833 | 7.859 | 330,521 | +0.00(+0.05%) |
Jan 04, 2013 | 7.783 | 7.865 | 7.783 | 7.854 | 276,503 | +0.03(+0.43%) |
Jan 03, 2013 | 7.744 | 7.825 | 7.702 | 7.821 | 357,041 | +0.00(+0.05%) |
Jan 02, 2013 | 7.732 | 7.816 | 7.630 | 7.816 | 356,947 | +0.19(+2.44%) |
Dec 31, 2012 | 7.529 | 7.630 | 7.499 | 7.630 | 246,091 | +0.11(+1.41%) |
Dec 28, 2012 | 7.571 | 7.575 | 7.508 | 7.525 | 219,772 | -0.07(-0.89%) |
Dec 27, 2012 | 7.609 | 7.613 | 7.529 | 7.592 | 240,840 | -0.02(-0.28%) |
Dec 26, 2012 | 7.626 | 7.656 | 7.592 | 7.613 | 168,957 | -0.01(-0.11%) |
Dec 24, 2012 | 7.639 | 7.639 | 7.592 | 7.622 | 119,969 | -0.03(-0.33%) |
Dec 21, 2012 | 7.609 | 7.651 | 7.584 | 7.647 | 242,977 | -0.00(-0.06%) |
Dec 20, 2012 | 7.681 | 7.681 | 7.613 | 7.651 | 284,357 | -0.01(-0.11%) |
Dec 19, 2012 | 7.706 | 7.706 | 7.618 | 7.660 | 296,400 | -0.03(-0.39%) |
Dec 18, 2012 | 7.596 | 7.689 | 7.596 | 7.689 | 355,077 | +0.08(+1.11%) |
Dec 17, 2012 | 7.546 | 7.613 | 7.529 | 7.605 | 284,770 | +0.05(+0.62%) |
Dec 14, 2012 | 7.571 | 7.571 | 7.516 | 7.558 | 289,523 | -0.02(-0.22%) |
Dec 13, 2012 | 7.588 | 7.601 | 7.546 | 7.575 | 247,997 | -0.00(-0.06%) |
Dec 12, 2012 | 7.613 | 7.626 | 7.571 | 7.580 | 363,295 | -0.04(-0.55%) |
Dec 11, 2012 | 7.580 | 7.622 | 7.571 | 7.622 | 481,700 | +0.04(+0.55%) |
Dec 10, 2012 | 7.572 | 7.601 | 7.500 | 7.580 | 473,167 | +0.00(+0.00%) |
Dec 07, 2012 | 7.593 | 7.609 | 7.576 | 7.580 | 180,070 | -0.01(-0.11%) |
Dec 06, 2012 | 7.572 | 7.626 | 7.572 | 7.589 | 231,164 | -0.01(-0.17%) |
Dec 05, 2012 | 7.601 | 7.622 | 7.572 | 7.601 | 394,582 | -0.00(-0.06%) |