Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.500 | 8.660 | 8.480 | 8.570 | 344,574 | +0.11(+1.30%) |
Feb 27, 2013 | 8.460 | 8.520 | 8.340 | 8.460 | 248,888 | -0.02(-0.24%) |
Feb 26, 2013 | 8.580 | 8.580 | 8.240 | 8.480 | 370,563 | -0.19(-2.19%) |
Feb 22, 2013 | 8.510 | 8.670 | 8.450 | 8.670 | 271,775 | +0.26(+3.09%) |
Feb 21, 2013 | 8.410 | 8.610 | 8.240 | 8.410 | 547,846 | -0.03(-0.36%) |
Feb 20, 2013 | 8.790 | 8.860 | 8.440 | 8.440 | 412,531 | -0.38(-4.31%) |
Feb 19, 2013 | 8.650 | 8.850 | 8.640 | 8.820 | 308,195 | +0.17(+1.97%) |
Feb 15, 2013 | 8.590 | 8.660 | 8.490 | 8.650 | 422,453 | +0.05(+0.58%) |
Feb 14, 2013 | 8.460 | 8.660 | 8.400 | 8.600 | 251,197 | +0.08(+0.94%) |
Feb 13, 2013 | 8.380 | 8.540 | 8.210 | 8.520 | 452,026 | +0.13(+1.55%) |
Feb 12, 2013 | 7.960 | 8.390 | 7.960 | 8.390 | 412,205 | +0.44(+5.53%) |
Feb 11, 2013 | 8.230 | 8.390 | 7.890 | 7.950 | 807,871 | -0.19(-2.33%) |
Feb 08, 2013 | 7.760 | 8.350 | 7.760 | 8.140 | 1,338,897 | +0.39(+5.03%) |
Feb 07, 2013 | 7.690 | 7.960 | 7.660 | 7.750 | 780,849 | +0.07(+0.91%) |
Feb 06, 2013 | 8.440 | 8.530 | 7.260 | 7.680 | 2,391,966 | -0.51(-6.23%) |
Feb 04, 2013 | 8.040 | 8.270 | 8.040 | 8.190 | 531,368 | +0.03(+0.37%) |
Feb 01, 2013 | 8.220 | 8.240 | 8.090 | 8.160 | 416,786 | +0.02(+0.25%) |
Jan 31, 2013 | 8.060 | 8.200 | 7.990 | 8.140 | 869,664 | +0.11(+1.37%) |
Jan 30, 2013 | 8.020 | 8.110 | 7.920 | 8.030 | 444,018 | -0.02(-0.25%) |
Jan 29, 2013 | 8.050 | 8.060 | 7.950 | 8.050 | 328,215 | -0.01(-0.12%) |
Jan 28, 2013 | 7.830 | 8.100 | 7.780 | 8.060 | 1,023,601 | +0.26(+3.33%) |
Jan 25, 2013 | 7.690 | 7.880 | 7.685 | 7.800 | 450,736 | +0.18(+2.36%) |
Jan 24, 2013 | 7.690 | 7.700 | 7.580 | 7.620 | 367,765 | -0.08(-1.04%) |
Jan 23, 2013 | 7.690 | 7.800 | 7.630 | 7.700 | 419,792 | -0.01(-0.13%) |
Jan 22, 2013 | 7.610 | 7.780 | 7.510 | 7.710 | 219,277 | +0.12(+1.58%) |
Jan 18, 2013 | 7.610 | 7.700 | 7.520 | 7.590 | 345,447 | -0.03(-0.39%) |
Jan 17, 2013 | 7.530 | 7.670 | 7.490 | 7.620 | 503,737 | +0.15(+2.01%) |
Jan 16, 2013 | 7.420 | 7.505 | 7.340 | 7.470 | 563,348 | +0.03(+0.40%) |
Jan 15, 2013 | 7.350 | 7.500 | 7.300 | 7.440 | 264,885 | +0.04(+0.54%) |
Jan 14, 2013 | 7.380 | 7.540 | 7.310 | 7.400 | 198,819 | +0.01(+0.14%) |
Jan 11, 2013 | 7.450 | 7.510 | 7.340 | 7.390 | 252,863 | -0.02(-0.27%) |
Jan 10, 2013 | 7.710 | 7.740 | 7.400 | 7.410 | 220,426 | -0.26(-3.39%) |
Jan 09, 2013 | 7.580 | 7.790 | 7.555 | 7.670 | 498,141 | +0.11(+1.46%) |
Jan 08, 2013 | 7.550 | 7.695 | 7.430 | 7.560 | 240,632 | +0.02(+0.27%) |
Jan 07, 2013 | 7.540 | 7.620 | 7.450 | 7.540 | 299,121 | -0.08(-1.05%) |
Jan 04, 2013 | 7.710 | 7.830 | 7.550 | 7.620 | 302,469 | -0.03(-0.39%) |
Jan 03, 2013 | 7.910 | 8.000 | 7.610 | 7.650 | 321,167 | -0.23(-2.92%) |
Jan 02, 2013 | 7.742 | 7.950 | 7.690 | 7.880 | 724,242 | +0.19(+2.47%) |
Dec 31, 2012 | 7.490 | 7.780 | 7.381 | 7.690 | 331,922 | +0.23(+3.08%) |
Dec 28, 2012 | 7.400 | 7.560 | 7.380 | 7.460 | 199,982 | -0.01(-0.13%) |
Dec 27, 2012 | 7.480 | 7.570 | 7.320 | 7.470 | 210,090 | +0.02(+0.27%) |
Dec 26, 2012 | 7.510 | 7.800 | 7.420 | 7.450 | 296,757 | -0.07(-0.93%) |
Dec 24, 2012 | 7.380 | 7.540 | 7.320 | 7.520 | 130,609 | +0.15(+2.04%) |
Dec 21, 2012 | 7.530 | 7.590 | 7.190 | 7.370 | 552,523 | -0.31(-4.04%) |
Dec 20, 2012 | 7.650 | 7.790 | 7.500 | 7.680 | 459,630 | +0.02(+0.26%) |
Dec 19, 2012 | 7.520 | 7.760 | 7.440 | 7.660 | 636,991 | +0.16(+2.13%) |
Dec 18, 2012 | 7.360 | 7.510 | 7.260 | 7.500 | 402,136 | +0.12(+1.63%) |
Dec 17, 2012 | 7.370 | 7.430 | 7.220 | 7.380 | 338,477 | +0.03(+0.41%) |
Dec 14, 2012 | 7.110 | 7.410 | 7.090 | 7.350 | 239,635 | +0.16(+2.23%) |
Dec 13, 2012 | 7.370 | 7.400 | 7.030 | 7.190 | 180,874 | -0.19(-2.57%) |
Dec 12, 2012 | 7.300 | 7.460 | 7.290 | 7.380 | 470,983 | +0.03(+0.41%) |
Dec 11, 2012 | 7.260 | 7.360 | 7.210 | 7.350 | 448,522 | +0.15(+2.08%) |
Dec 10, 2012 | 7.150 | 7.250 | 7.080 | 7.200 | 206,531 | +0.03(+0.42%) |
Dec 07, 2012 | 7.230 | 7.255 | 7.070 | 7.170 | 258,917 | -0.01(-0.14%) |
Dec 06, 2012 | 7.000 | 7.220 | 6.800 | 7.180 | 265,921 | +0.19(+2.72%) |
Dec 05, 2012 | 7.100 | 7.150 | 6.920 | 6.990 | 212,788 | -0.06(-0.85%) |