Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.462 | 8.475 | 8.423 | 8.453 | 134,720 | -0.01(-0.10%) |
Feb 27, 2013 | 8.466 | 8.479 | 8.423 | 8.462 | 131,696 | +0.02(+0.26%) |
Feb 26, 2013 | 8.423 | 8.466 | 8.397 | 8.440 | 119,486 | -0.00(-0.05%) |
Feb 22, 2013 | 8.552 | 8.565 | 8.415 | 8.445 | 156,447 | -0.06(-0.66%) |
Feb 21, 2013 | 8.496 | 8.509 | 8.432 | 8.501 | 143,125 | +0.06(+0.66%) |
Feb 20, 2013 | 8.557 | 8.557 | 8.419 | 8.445 | 137,819 | -0.06(-0.76%) |
Feb 19, 2013 | 8.548 | 8.574 | 8.501 | 8.509 | 153,553 | +0.01(+0.15%) |
Feb 15, 2013 | 8.565 | 8.596 | 8.488 | 8.496 | 128,370 | -0.01(-0.15%) |
Feb 14, 2013 | 8.488 | 8.600 | 8.475 | 8.509 | 160,876 | +0.02(+0.25%) |
Feb 13, 2013 | 8.496 | 8.507 | 8.453 | 8.488 | 119,968 | -0.03(-0.35%) |
Feb 12, 2013 | 8.471 | 8.531 | 8.402 | 8.518 | 153,381 | +0.05(+0.61%) |
Feb 11, 2013 | 8.479 | 8.501 | 8.402 | 8.466 | 84,799 | +0.00(+0.00%) |
Feb 08, 2013 | 8.389 | 8.466 | 8.389 | 8.466 | 176,380 | +0.11(+1.29%) |
Feb 07, 2013 | 8.462 | 8.462 | 8.315 | 8.359 | 152,260 | -0.07(-0.87%) |
Feb 06, 2013 | 8.466 | 8.466 | 8.376 | 8.432 | 106,142 | -0.01(-0.10%) |
Feb 04, 2013 | 8.492 | 8.630 | 8.294 | 8.440 | 203,366 | +0.06(+0.67%) |
Feb 01, 2013 | 8.367 | 8.402 | 8.328 | 8.384 | 92,961 | +0.07(+0.83%) |
Jan 31, 2013 | 8.359 | 8.384 | 8.294 | 8.315 | 173,548 | -0.02(-0.26%) |
Jan 30, 2013 | 8.354 | 8.397 | 8.294 | 8.337 | 216,036 | +0.00(+0.00%) |
Jan 29, 2013 | 8.272 | 8.337 | 8.255 | 8.337 | 168,003 | +0.06(+0.78%) |
Jan 28, 2013 | 8.272 | 8.290 | 8.208 | 8.272 | 202,641 | +0.01(+0.16%) |
Jan 25, 2013 | 8.122 | 8.259 | 8.122 | 8.259 | 170,101 | +0.08(+0.95%) |
Jan 24, 2013 | 8.221 | 8.242 | 8.160 | 8.182 | 390,090 | +0.00(+0.05%) |
Jan 23, 2013 | 8.251 | 8.290 | 8.113 | 8.178 | 483,187 | -0.04(-0.47%) |
Jan 22, 2013 | 8.337 | 8.337 | 8.203 | 8.216 | 225,731 | -0.12(-1.45%) |
Jan 18, 2013 | 8.307 | 8.337 | 8.281 | 8.337 | 118,578 | +0.04(+0.52%) |
Jan 17, 2013 | 8.294 | 8.298 | 8.277 | 8.294 | 221,555 | +0.02(+0.26%) |
Jan 16, 2013 | 8.212 | 8.294 | 8.204 | 8.272 | 100,312 | +0.02(+0.21%) |
Jan 15, 2013 | 8.294 | 8.294 | 8.191 | 8.255 | 190,807 | -0.04(-0.47%) |
Jan 14, 2013 | 8.294 | 8.294 | 8.229 | 8.294 | 203,999 | +0.00(+0.00%) |
Jan 11, 2013 | 8.294 | 8.337 | 8.216 | 8.294 | 132,945 | +0.00(+0.00%) |
Jan 10, 2013 | 8.290 | 8.294 | 8.268 | 8.294 | 132,776 | +0.02(+0.21%) |
Jan 09, 2013 | 8.272 | 8.294 | 8.212 | 8.277 | 80,672 | +0.00(+0.00%) |
Jan 08, 2013 | 8.242 | 8.285 | 8.191 | 8.277 | 76,738 | +0.08(+0.95%) |
Jan 07, 2013 | 8.135 | 8.264 | 8.104 | 8.199 | 194,216 | +0.06(+0.79%) |
Jan 04, 2013 | 8.169 | 8.238 | 8.074 | 8.135 | 266,617 | +0.01(+0.11%) |
Jan 03, 2013 | 8.247 | 8.294 | 8.104 | 8.126 | 347,937 | -0.08(-1.00%) |
Jan 02, 2013 | 8.152 | 8.208 | 8.061 | 8.208 | 118,831 | +0.12(+1.49%) |
Dec 31, 2012 | 8.048 | 8.117 | 7.997 | 8.087 | 203,811 | -0.02(-0.27%) |
Dec 28, 2012 | 8.057 | 8.122 | 7.984 | 8.109 | 110,114 | +0.09(+1.13%) |
Dec 27, 2012 | 8.027 | 8.130 | 8.014 | 8.018 | 150,589 | +0.02(+0.22%) |
Dec 26, 2012 | 8.057 | 8.100 | 7.972 | 8.001 | 108,944 | -0.09(-1.07%) |
Dec 24, 2012 | 8.178 | 8.178 | 8.079 | 8.087 | 72,945 | -0.10(-1.21%) |
Dec 21, 2012 | 8.100 | 8.229 | 8.100 | 8.186 | 170,034 | +0.04(+0.53%) |
Dec 20, 2012 | 8.186 | 8.229 | 8.130 | 8.143 | 104,330 | -0.00(-0.05%) |
Dec 19, 2012 | 8.122 | 8.229 | 8.035 | 8.147 | 155,150 | +0.03(+0.42%) |
Dec 18, 2012 | 8.010 | 8.117 | 7.997 | 8.113 | 146,936 | +0.10(+1.29%) |
Dec 17, 2012 | 8.130 | 8.130 | 7.958 | 8.010 | 169,438 | -0.16(-1.95%) |
Dec 14, 2012 | 8.139 | 8.178 | 8.104 | 8.169 | 80,259 | -0.03(-0.32%) |
Dec 13, 2012 | 8.229 | 8.229 | 8.160 | 8.195 | 98,873 | -0.03(-0.42%) |
Dec 12, 2012 | 8.156 | 8.247 | 8.147 | 8.229 | 84,759 | +0.08(+0.95%) |
Dec 11, 2012 | 8.182 | 8.195 | 8.122 | 8.152 | 141,997 | +0.04(+0.53%) |
Dec 10, 2012 | 8.143 | 8.169 | 8.040 | 8.109 | 183,749 | -0.01(-0.11%) |
Dec 07, 2012 | 8.208 | 8.215 | 8.079 | 8.117 | 87,393 | -0.08(-1.00%) |
Dec 06, 2012 | 8.225 | 8.227 | 8.178 | 8.199 | 68,693 | -0.03(-0.31%) |
Dec 05, 2012 | 8.268 | 8.315 | 8.221 | 8.225 | 133,518 | +0.00(+0.05%) |