Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.078 | 8.258 | 8.071 | 8.093 | 177,723 | +0.01(+0.09%) |
Feb 27, 2013 | 8.093 | 8.193 | 8.057 | 8.085 | 161,236 | +0.00(+0.00%) |
Feb 26, 2013 | 7.935 | 8.164 | 7.906 | 8.085 | 129,262 | +0.19(+2.46%) |
Feb 25, 2013 | 8.286 | 8.286 | 7.877 | 7.891 | 161,240 | -0.32(-3.89%) |
Feb 22, 2013 | 8.132 | 8.254 | 8.118 | 8.211 | 200,623 | +0.17(+2.14%) |
Feb 21, 2013 | 7.975 | 8.132 | 7.932 | 8.039 | 174,406 | +0.05(+0.63%) |
Feb 20, 2013 | 8.326 | 8.383 | 7.989 | 7.989 | 236,420 | -0.35(-4.21%) |
Feb 19, 2013 | 8.361 | 8.404 | 8.261 | 8.340 | 158,856 | -0.01(-0.09%) |
Feb 15, 2013 | 8.340 | 8.462 | 8.232 | 8.347 | 186,940 | +0.06(+0.78%) |
Feb 14, 2013 | 8.311 | 8.354 | 8.261 | 8.283 | 101,226 | -0.07(-0.86%) |
Feb 13, 2013 | 8.440 | 8.466 | 8.304 | 8.354 | 151,283 | -0.04(-0.51%) |
Feb 12, 2013 | 8.197 | 8.426 | 8.175 | 8.397 | 109,932 | +0.18(+2.18%) |
Feb 11, 2013 | 8.197 | 8.304 | 8.154 | 8.218 | 112,316 | +0.04(+0.53%) |
Feb 08, 2013 | 8.254 | 8.254 | 8.089 | 8.175 | 168,845 | -0.04(-0.44%) |
Feb 07, 2013 | 8.111 | 8.326 | 8.061 | 8.211 | 234,971 | +0.13(+1.60%) |
Feb 06, 2013 | 8.111 | 8.118 | 7.924 | 8.082 | 198,453 | -0.02(-0.27%) |
Feb 04, 2013 | 8.440 | 8.440 | 8.104 | 8.104 | 212,244 | -0.35(-4.15%) |
Feb 01, 2013 | 8.498 | 8.641 | 8.433 | 8.455 | 325,056 | +0.00(+0.00%) |
Jan 31, 2013 | 8.462 | 8.462 | 8.054 | 8.455 | 374,969 | +0.00(+0.00%) |
Jan 30, 2013 | 8.605 | 8.627 | 8.341 | 8.455 | 153,492 | -0.14(-1.67%) |
Jan 29, 2013 | 8.498 | 8.641 | 8.460 | 8.598 | 420,516 | +0.06(+0.76%) |
Jan 28, 2013 | 8.670 | 8.670 | 8.519 | 8.533 | 198,871 | -0.10(-1.16%) |
Jan 25, 2013 | 8.684 | 8.734 | 8.526 | 8.634 | 238,924 | +0.01(+0.17%) |
Jan 24, 2013 | 8.612 | 8.713 | 8.548 | 8.619 | 394,716 | +0.04(+0.42%) |
Jan 23, 2013 | 8.598 | 8.644 | 8.455 | 8.584 | 178,310 | -0.01(-0.08%) |
Jan 22, 2013 | 8.705 | 8.705 | 8.555 | 8.591 | 264,135 | -0.09(-1.07%) |
Jan 18, 2013 | 8.770 | 8.770 | 8.576 | 8.684 | 316,168 | -0.06(-0.74%) |
Jan 17, 2013 | 8.562 | 8.763 | 8.541 | 8.748 | 248,445 | +0.27(+3.13%) |
Jan 16, 2013 | 8.404 | 8.598 | 8.404 | 8.483 | 657,352 | +0.04(+0.42%) |
Jan 15, 2013 | 8.354 | 8.476 | 8.290 | 8.447 | 159,601 | +0.00(+0.00%) |
Jan 14, 2013 | 8.455 | 8.576 | 8.419 | 8.447 | 140,018 | -0.04(-0.51%) |
Jan 11, 2013 | 8.483 | 8.576 | 8.483 | 8.490 | 95,907 | +0.02(+0.25%) |
Jan 10, 2013 | 8.426 | 8.569 | 8.397 | 8.469 | 153,358 | +0.11(+1.29%) |
Jan 09, 2013 | 8.404 | 8.519 | 8.361 | 8.361 | 148,290 | +0.02(+0.26%) |
Jan 08, 2013 | 8.390 | 8.498 | 8.240 | 8.340 | 170,825 | -0.03(-0.34%) |
Jan 07, 2013 | 8.369 | 8.476 | 8.290 | 8.369 | 104,238 | -0.06(-0.68%) |
Jan 04, 2013 | 8.462 | 8.526 | 8.383 | 8.426 | 180,468 | +0.03(+0.34%) |
Jan 03, 2013 | 8.455 | 8.562 | 8.311 | 8.397 | 222,245 | -0.06(-0.68%) |
Jan 02, 2013 | 8.526 | 8.598 | 8.311 | 8.455 | 547,794 | +0.23(+2.79%) |
Dec 31, 2012 | 7.702 | 8.240 | 7.702 | 8.225 | 323,169 | +0.56(+7.29%) |
Dec 28, 2012 | 7.666 | 7.846 | 7.645 | 7.666 | 118,081 | -0.08(-1.02%) |
Dec 27, 2012 | 7.795 | 7.803 | 7.552 | 7.745 | 89,303 | -0.04(-0.55%) |
Dec 26, 2012 | 7.853 | 7.881 | 7.659 | 7.788 | 138,005 | -0.09(-1.18%) |
Dec 24, 2012 | 7.867 | 7.881 | 7.803 | 7.881 | 65,353 | +0.00(+0.00%) |
Dec 21, 2012 | 7.573 | 7.881 | 7.452 | 7.881 | 622,433 | +0.02(+0.27%) |
Dec 20, 2012 | 7.774 | 7.924 | 7.702 | 7.860 | 184,545 | +0.11(+1.39%) |
Dec 19, 2012 | 7.867 | 7.881 | 7.695 | 7.752 | 152,614 | -0.12(-1.55%) |
Dec 18, 2012 | 7.781 | 7.889 | 7.724 | 7.874 | 152,554 | +0.11(+1.38%) |
Dec 17, 2012 | 7.588 | 7.860 | 7.588 | 7.767 | 178,920 | +0.21(+2.75%) |
Dec 14, 2012 | 7.430 | 7.731 | 7.387 | 7.559 | 135,384 | +0.10(+1.34%) |
Dec 13, 2012 | 7.559 | 7.580 | 7.373 | 7.459 | 164,134 | -0.11(-1.42%) |
Dec 12, 2012 | 7.838 | 7.838 | 7.545 | 7.566 | 160,272 | -0.21(-2.76%) |
Dec 11, 2012 | 7.774 | 7.867 | 7.738 | 7.781 | 163,248 | +0.06(+0.84%) |
Dec 10, 2012 | 7.674 | 7.767 | 7.609 | 7.717 | 175,568 | +0.05(+0.65%) |
Dec 07, 2012 | 7.666 | 7.709 | 7.595 | 7.666 | 171,572 | +0.04(+0.56%) |
Dec 06, 2012 | 7.580 | 7.631 | 7.473 | 7.623 | 113,454 | +0.03(+0.38%) |
Dec 05, 2012 | 7.609 | 7.659 | 7.480 | 7.595 | 110,022 | +0.03(+0.38%) |