Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.529 | 8.573 | 8.508 | 8.551 | 124,318 | +0.01(+0.13%) |
Feb 27, 2013 | 8.529 | 8.573 | 8.465 | 8.540 | 108,628 | +0.03(+0.32%) |
Feb 26, 2013 | 8.508 | 8.529 | 8.432 | 8.513 | 118,087 | +0.01(+0.06%) |
Feb 25, 2013 | 8.519 | 8.546 | 8.486 | 8.508 | 106,299 | -0.03(-0.32%) |
Feb 22, 2013 | 8.605 | 8.605 | 8.470 | 8.535 | 106,852 | -0.03(-0.38%) |
Feb 21, 2013 | 8.529 | 8.594 | 8.529 | 8.567 | 96,099 | +0.06(+0.70%) |
Feb 20, 2013 | 8.551 | 8.562 | 8.465 | 8.508 | 119,536 | -0.03(-0.38%) |
Feb 19, 2013 | 8.513 | 8.540 | 8.470 | 8.540 | 205,575 | +0.05(+0.57%) |
Feb 15, 2013 | 8.567 | 8.573 | 8.441 | 8.492 | 180,697 | -0.08(-0.88%) |
Feb 14, 2013 | 8.583 | 8.621 | 8.470 | 8.567 | 176,812 | -0.02(-0.19%) |
Feb 13, 2013 | 8.681 | 8.686 | 8.567 | 8.583 | 124,872 | +0.00(+0.00%) |
Feb 12, 2013 | 8.610 | 8.648 | 8.578 | 8.583 | 119,291 | -0.03(-0.31%) |
Feb 11, 2013 | 8.605 | 8.610 | 8.578 | 8.610 | 92,112 | +0.04(+0.44%) |
Feb 08, 2013 | 8.600 | 8.621 | 8.557 | 8.573 | 109,866 | +0.01(+0.13%) |
Feb 07, 2013 | 8.610 | 8.610 | 8.557 | 8.562 | 129,520 | -0.03(-0.38%) |
Feb 06, 2013 | 8.546 | 8.594 | 8.535 | 8.594 | 108,810 | +0.09(+1.08%) |
Feb 04, 2013 | 8.503 | 8.503 | 8.465 | 8.503 | 130,474 | +0.03(+0.38%) |
Feb 01, 2013 | 8.492 | 8.551 | 8.449 | 8.470 | 167,187 | -0.04(-0.44%) |
Jan 31, 2013 | 8.519 | 8.562 | 8.465 | 8.508 | 195,850 | -0.05(-0.57%) |
Jan 30, 2013 | 8.438 | 8.589 | 8.433 | 8.557 | 193,753 | +0.09(+1.02%) |
Jan 29, 2013 | 8.492 | 8.600 | 8.449 | 8.470 | 236,145 | -0.07(-0.82%) |
Jan 28, 2013 | 8.610 | 8.610 | 8.497 | 8.540 | 236,074 | -0.06(-0.68%) |
Jan 25, 2013 | 8.621 | 8.637 | 8.567 | 8.599 | 147,141 | +0.01(+0.06%) |
Jan 24, 2013 | 8.643 | 8.648 | 8.568 | 8.594 | 214,807 | -0.03(-0.37%) |
Jan 23, 2013 | 8.626 | 8.659 | 8.578 | 8.626 | 249,176 | -0.01(-0.06%) |
Jan 22, 2013 | 8.659 | 8.670 | 8.610 | 8.632 | 181,363 | -0.03(-0.31%) |
Jan 18, 2013 | 8.680 | 8.680 | 8.600 | 8.659 | 155,601 | -0.02(-0.19%) |
Jan 17, 2013 | 8.664 | 8.675 | 8.597 | 8.675 | 97,837 | +0.06(+0.69%) |
Jan 16, 2013 | 8.626 | 8.626 | 8.470 | 8.616 | 131,136 | +0.02(+0.19%) |
Jan 15, 2013 | 8.691 | 8.772 | 8.557 | 8.600 | 203,022 | -0.04(-0.50%) |
Jan 14, 2013 | 8.718 | 8.761 | 8.637 | 8.643 | 116,338 | -0.06(-0.74%) |
Jan 11, 2013 | 8.799 | 8.804 | 8.707 | 8.707 | 88,388 | -0.08(-0.92%) |
Jan 10, 2013 | 8.847 | 8.847 | 8.724 | 8.788 | 113,773 | -0.02(-0.24%) |
Jan 09, 2013 | 8.745 | 8.809 | 8.718 | 8.809 | 94,561 | +0.09(+1.04%) |
Jan 08, 2013 | 8.691 | 8.734 | 8.670 | 8.718 | 97,022 | +0.03(+0.37%) |
Jan 07, 2013 | 8.665 | 8.729 | 8.643 | 8.686 | 180,851 | +0.02(+0.25%) |
Jan 04, 2013 | 8.654 | 8.718 | 8.638 | 8.665 | 165,268 | +0.03(+0.37%) |
Jan 03, 2013 | 8.600 | 8.686 | 8.536 | 8.633 | 112,848 | +0.07(+0.88%) |
Jan 02, 2013 | 8.477 | 8.563 | 8.306 | 8.558 | 159,414 | +0.25(+3.03%) |
Dec 31, 2012 | 8.247 | 8.306 | 8.178 | 8.306 | 284,922 | +0.06(+0.71%) |
Dec 28, 2012 | 8.199 | 8.306 | 8.178 | 8.247 | 262,103 | +0.09(+1.12%) |
Dec 27, 2012 | 8.354 | 8.360 | 8.140 | 8.156 | 308,758 | -0.21(-2.50%) |
Dec 26, 2012 | 8.344 | 8.397 | 8.333 | 8.365 | 137,511 | +0.01(+0.06%) |
Dec 24, 2012 | 8.418 | 8.418 | 8.354 | 8.360 | 103,534 | -0.06(-0.70%) |
Dec 21, 2012 | 8.349 | 8.419 | 8.295 | 8.418 | 349,645 | +0.07(+0.90%) |
Dec 20, 2012 | 8.386 | 8.418 | 8.327 | 8.344 | 291,206 | -0.01(-0.06%) |
Dec 19, 2012 | 8.392 | 8.542 | 8.322 | 8.349 | 437,510 | -0.04(-0.51%) |
Dec 18, 2012 | 8.386 | 8.466 | 8.303 | 8.392 | 219,664 | -0.04(-0.51%) |
Dec 17, 2012 | 8.686 | 8.686 | 8.376 | 8.435 | 372,985 | -0.18(-2.11%) |
Dec 14, 2012 | 8.670 | 8.670 | 8.574 | 8.616 | 234,745 | -0.06(-0.68%) |
Dec 13, 2012 | 8.697 | 8.713 | 8.627 | 8.675 | 131,545 | +0.00(+0.00%) |
Dec 12, 2012 | 8.686 | 8.820 | 8.670 | 8.675 | 198,049 | -0.07(-0.79%) |
Dec 11, 2012 | 8.760 | 8.814 | 8.680 | 8.744 | 152,896 | +0.06(+0.67%) |
Dec 10, 2012 | 8.734 | 8.798 | 8.638 | 8.686 | 186,904 | -0.03(-0.31%) |
Dec 07, 2012 | 8.829 | 8.829 | 8.712 | 8.712 | 135,182 | -0.12(-1.39%) |
Dec 06, 2012 | 8.909 | 8.920 | 8.829 | 8.835 | 204,918 | -0.07(-0.78%) |
Dec 05, 2012 | 8.845 | 8.931 | 8.840 | 8.904 | 172,423 | +0.06(+0.66%) |