Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.462 | 8.475 | 8.424 | 8.454 | 134,713 | -0.01(-0.10%) |
Feb 27, 2013 | 8.467 | 8.480 | 8.424 | 8.462 | 131,689 | +0.02(+0.26%) |
Feb 26, 2013 | 8.424 | 8.467 | 8.398 | 8.441 | 119,479 | -0.00(-0.05%) |
Feb 22, 2013 | 8.553 | 8.566 | 8.415 | 8.445 | 156,439 | -0.06(-0.66%) |
Feb 21, 2013 | 8.497 | 8.510 | 8.432 | 8.501 | 143,117 | +0.06(+0.66%) |
Feb 20, 2013 | 8.557 | 8.557 | 8.419 | 8.445 | 137,812 | -0.06(-0.76%) |
Feb 19, 2013 | 8.549 | 8.574 | 8.501 | 8.510 | 153,545 | +0.01(+0.15%) |
Feb 15, 2013 | 8.566 | 8.596 | 8.488 | 8.497 | 128,363 | -0.01(-0.15%) |
Feb 14, 2013 | 8.488 | 8.600 | 8.475 | 8.510 | 160,867 | +0.02(+0.25%) |
Feb 13, 2013 | 8.497 | 8.507 | 8.454 | 8.488 | 119,962 | -0.03(-0.35%) |
Feb 12, 2013 | 8.471 | 8.531 | 8.402 | 8.518 | 153,373 | +0.05(+0.61%) |
Feb 11, 2013 | 8.480 | 8.501 | 8.402 | 8.467 | 84,794 | +0.00(+0.00%) |
Feb 08, 2013 | 8.389 | 8.467 | 8.389 | 8.467 | 176,370 | +0.11(+1.29%) |
Feb 07, 2013 | 8.462 | 8.462 | 8.316 | 8.359 | 152,252 | -0.07(-0.87%) |
Feb 06, 2013 | 8.467 | 8.467 | 8.376 | 8.432 | 106,137 | -0.01(-0.10%) |
Feb 04, 2013 | 8.493 | 8.630 | 8.294 | 8.441 | 203,355 | +0.06(+0.67%) |
Feb 01, 2013 | 8.368 | 8.402 | 8.329 | 8.385 | 92,957 | +0.07(+0.83%) |
Jan 31, 2013 | 8.359 | 8.385 | 8.294 | 8.316 | 173,539 | -0.02(-0.26%) |
Jan 30, 2013 | 8.355 | 8.398 | 8.294 | 8.337 | 216,024 | +0.00(+0.00%) |
Jan 29, 2013 | 8.273 | 8.337 | 8.256 | 8.337 | 167,994 | +0.06(+0.78%) |
Jan 28, 2013 | 8.273 | 8.290 | 8.208 | 8.273 | 202,631 | +0.01(+0.16%) |
Jan 25, 2013 | 8.122 | 8.260 | 8.122 | 8.260 | 170,092 | +0.08(+0.95%) |
Jan 24, 2013 | 8.221 | 8.243 | 8.161 | 8.182 | 390,070 | +0.00(+0.05%) |
Jan 23, 2013 | 8.251 | 8.290 | 8.113 | 8.178 | 483,161 | -0.04(-0.47%) |
Jan 22, 2013 | 8.337 | 8.337 | 8.204 | 8.217 | 225,718 | -0.12(-1.45%) |
Jan 18, 2013 | 8.307 | 8.337 | 8.281 | 8.337 | 118,572 | +0.04(+0.52%) |
Jan 17, 2013 | 8.294 | 8.299 | 8.277 | 8.294 | 221,543 | +0.02(+0.26%) |
Jan 16, 2013 | 8.213 | 8.294 | 8.205 | 8.273 | 100,307 | +0.02(+0.21%) |
Jan 15, 2013 | 8.294 | 8.294 | 8.191 | 8.256 | 190,797 | -0.04(-0.47%) |
Jan 14, 2013 | 8.294 | 8.294 | 8.230 | 8.294 | 203,988 | +0.00(+0.00%) |
Jan 11, 2013 | 8.294 | 8.337 | 8.217 | 8.294 | 132,938 | +0.00(+0.00%) |
Jan 10, 2013 | 8.290 | 8.294 | 8.269 | 8.294 | 132,768 | +0.02(+0.21%) |
Jan 09, 2013 | 8.273 | 8.294 | 8.213 | 8.277 | 80,668 | +0.00(+0.00%) |
Jan 08, 2013 | 8.243 | 8.286 | 8.191 | 8.277 | 76,734 | +0.08(+0.95%) |
Jan 07, 2013 | 8.135 | 8.264 | 8.105 | 8.200 | 194,206 | +0.06(+0.79%) |
Jan 04, 2013 | 8.169 | 8.238 | 8.075 | 8.135 | 266,603 | +0.01(+0.11%) |
Jan 03, 2013 | 8.247 | 8.294 | 8.105 | 8.126 | 347,918 | -0.08(-1.00%) |
Jan 02, 2013 | 8.152 | 8.208 | 8.062 | 8.208 | 118,825 | +0.12(+1.49%) |
Dec 31, 2012 | 8.049 | 8.118 | 7.997 | 8.088 | 203,800 | -0.02(-0.27%) |
Dec 28, 2012 | 8.057 | 8.122 | 7.984 | 8.109 | 110,108 | +0.09(+1.13%) |
Dec 27, 2012 | 8.027 | 8.131 | 8.014 | 8.019 | 150,581 | +0.02(+0.22%) |
Dec 26, 2012 | 8.057 | 8.100 | 7.973 | 8.001 | 108,938 | -0.09(-1.07%) |
Dec 24, 2012 | 8.178 | 8.178 | 8.079 | 8.088 | 72,942 | -0.10(-1.21%) |
Dec 21, 2012 | 8.100 | 8.230 | 8.100 | 8.187 | 170,025 | +0.04(+0.53%) |
Dec 20, 2012 | 8.187 | 8.230 | 8.131 | 8.144 | 104,324 | -0.00(-0.05%) |
Dec 19, 2012 | 8.122 | 8.230 | 8.036 | 8.148 | 155,141 | +0.03(+0.42%) |
Dec 18, 2012 | 8.010 | 8.118 | 7.997 | 8.113 | 146,928 | +0.10(+1.29%) |
Dec 17, 2012 | 8.131 | 8.131 | 7.958 | 8.010 | 169,429 | -0.16(-1.95%) |
Dec 14, 2012 | 8.139 | 8.178 | 8.105 | 8.169 | 80,255 | -0.03(-0.32%) |
Dec 13, 2012 | 8.230 | 8.230 | 8.161 | 8.195 | 98,868 | -0.03(-0.42%) |
Dec 12, 2012 | 8.156 | 8.247 | 8.148 | 8.230 | 84,755 | +0.08(+0.95%) |
Dec 11, 2012 | 8.182 | 8.195 | 8.122 | 8.152 | 141,989 | +0.04(+0.53%) |
Dec 10, 2012 | 8.144 | 8.169 | 8.041 | 8.109 | 183,739 | -0.01(-0.11%) |
Dec 07, 2012 | 8.208 | 8.215 | 8.079 | 8.118 | 87,389 | -0.08(-1.00%) |
Dec 06, 2012 | 8.225 | 8.227 | 8.178 | 8.200 | 68,690 | -0.03(-0.31%) |
Dec 05, 2012 | 8.269 | 8.316 | 8.221 | 8.225 | 133,511 | +0.00(+0.05%) |