Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.232 | 8.339 | 8.224 | 8.269 | 175,340 | +0.06(+0.77%) |
Feb 27, 2013 | 8.098 | 8.228 | 8.079 | 8.206 | 165,919 | +0.11(+1.38%) |
Feb 26, 2013 | 8.061 | 8.113 | 7.986 | 8.094 | 217,939 | +0.09(+1.16%) |
Feb 25, 2013 | 8.135 | 8.135 | 7.998 | 8.001 | 226,299 | -0.07(-0.92%) |
Feb 22, 2013 | 8.098 | 8.105 | 8.042 | 8.076 | 190,699 | +0.00(+0.00%) |
Feb 21, 2013 | 8.299 | 8.299 | 8.012 | 8.076 | 302,595 | -0.09(-1.05%) |
Feb 20, 2013 | 8.261 | 8.308 | 8.154 | 8.161 | 181,262 | -0.09(-1.04%) |
Feb 19, 2013 | 8.295 | 8.321 | 8.239 | 8.246 | 368,163 | -0.02(-0.25%) |
Feb 15, 2013 | 8.296 | 8.330 | 8.248 | 8.267 | 184,055 | +0.00(+0.00%) |
Feb 14, 2013 | 8.245 | 8.289 | 8.237 | 8.267 | 367,511 | -0.01(-0.13%) |
Feb 13, 2013 | 8.304 | 8.322 | 8.267 | 8.278 | 209,894 | -0.01(-0.18%) |
Feb 12, 2013 | 8.208 | 8.304 | 8.182 | 8.293 | 273,223 | +0.10(+1.17%) |
Feb 11, 2013 | 8.230 | 8.230 | 8.164 | 8.197 | 167,024 | -0.01(-0.18%) |
Feb 08, 2013 | 8.215 | 8.241 | 8.204 | 8.212 | 82,617 | +0.01(+0.14%) |
Feb 07, 2013 | 8.219 | 8.219 | 8.127 | 8.200 | 160,307 | +0.01(+0.09%) |
Feb 06, 2013 | 8.141 | 8.200 | 8.127 | 8.193 | 139,630 | +0.14(+1.74%) |
Feb 04, 2013 | 8.141 | 8.149 | 8.053 | 8.053 | 190,192 | -0.11(-1.40%) |
Feb 01, 2013 | 8.178 | 8.208 | 8.145 | 8.167 | 216,370 | +0.04(+0.45%) |
Jan 31, 2013 | 8.134 | 8.152 | 8.097 | 8.130 | 168,913 | +0.01(+0.09%) |
Jan 30, 2013 | 8.127 | 8.160 | 8.105 | 8.123 | 108,868 | -0.01(-0.13%) |
Jan 29, 2013 | 8.101 | 8.141 | 8.060 | 8.134 | 185,449 | +0.04(+0.55%) |
Jan 28, 2013 | 8.127 | 8.141 | 8.090 | 8.090 | 182,666 | -0.03(-0.32%) |
Jan 25, 2013 | 8.067 | 8.115 | 8.067 | 8.115 | 234,105 | +0.08(+0.96%) |
Jan 24, 2013 | 8.019 | 8.093 | 8.016 | 8.039 | 190,944 | +0.00(+0.06%) |
Jan 23, 2013 | 8.031 | 8.043 | 8.008 | 8.034 | 195,557 | +0.02(+0.28%) |
Jan 22, 2013 | 8.071 | 8.071 | 7.994 | 8.012 | 238,276 | -0.03(-0.41%) |
Jan 18, 2013 | 7.916 | 8.060 | 7.904 | 8.045 | 337,792 | +0.15(+1.87%) |
Jan 17, 2013 | 7.838 | 7.923 | 7.818 | 7.898 | 259,839 | +0.10(+1.28%) |
Jan 16, 2013 | 7.742 | 7.809 | 7.742 | 7.798 | 256,336 | +0.06(+0.72%) |
Jan 15, 2013 | 7.783 | 7.798 | 7.742 | 7.742 | 236,882 | -0.06(-0.76%) |
Jan 14, 2013 | 7.790 | 7.809 | 7.746 | 7.802 | 198,489 | +0.03(+0.33%) |
Jan 11, 2013 | 7.757 | 7.776 | 7.735 | 7.776 | 328,455 | +0.04(+0.53%) |
Jan 10, 2013 | 7.746 | 7.768 | 7.717 | 7.735 | 432,730 | +0.04(+0.48%) |
Jan 09, 2013 | 7.650 | 7.702 | 7.646 | 7.698 | 314,686 | +0.08(+1.12%) |
Jan 08, 2013 | 7.639 | 7.650 | 7.609 | 7.613 | 187,227 | -0.03(-0.34%) |
Jan 07, 2013 | 7.661 | 7.661 | 7.595 | 7.639 | 368,036 | -0.00(-0.05%) |
Jan 04, 2013 | 7.628 | 7.665 | 7.609 | 7.643 | 297,344 | +0.04(+0.49%) |
Jan 03, 2013 | 7.598 | 7.639 | 7.584 | 7.606 | 147,110 | +0.03(+0.39%) |
Jan 02, 2013 | 7.563 | 7.587 | 7.421 | 7.576 | 169,888 | +0.16(+2.09%) |
Dec 31, 2012 | 7.347 | 7.425 | 7.336 | 7.421 | 172,933 | +0.07(+0.95%) |
Dec 28, 2012 | 7.414 | 7.414 | 7.336 | 7.351 | 237,494 | -0.09(-1.19%) |
Dec 27, 2012 | 7.458 | 7.488 | 7.380 | 7.440 | 122,856 | -0.00(-0.02%) |
Dec 26, 2012 | 7.496 | 7.533 | 7.423 | 7.441 | 160,346 | -0.07(-0.93%) |
Dec 24, 2012 | 7.463 | 7.691 | 7.441 | 7.511 | 235,804 | +0.05(+0.64%) |
Dec 21, 2012 | 7.361 | 7.463 | 7.350 | 7.463 | 239,099 | +0.02(+0.30%) |
Dec 20, 2012 | 7.456 | 7.456 | 7.412 | 7.441 | 182,298 | +0.01(+0.12%) |
Dec 19, 2012 | 7.461 | 7.465 | 7.414 | 7.432 | 367,628 | +0.02(+0.25%) |
Dec 18, 2012 | 7.265 | 7.414 | 7.257 | 7.414 | 257,277 | +0.17(+2.37%) |
Dec 17, 2012 | 7.254 | 7.254 | 7.195 | 7.243 | 302,816 | +0.06(+0.81%) |
Dec 14, 2012 | 7.184 | 7.203 | 7.154 | 7.184 | 123,637 | +0.00(+0.00%) |
Dec 13, 2012 | 7.203 | 7.213 | 7.156 | 7.184 | 190,581 | -0.03(-0.35%) |
Dec 12, 2012 | 7.261 | 7.261 | 7.181 | 7.210 | 225,447 | -0.01(-0.10%) |
Dec 11, 2012 | 7.188 | 7.232 | 7.181 | 7.217 | 117,234 | +0.05(+0.71%) |
Dec 10, 2012 | 7.141 | 7.166 | 7.133 | 7.166 | 193,116 | +0.03(+0.46%) |
Dec 07, 2012 | 7.173 | 7.181 | 7.115 | 7.133 | 271,669 | -0.01(-0.10%) |
Dec 06, 2012 | 7.173 | 7.184 | 7.115 | 7.141 | 166,715 | -0.03(-0.36%) |
Dec 05, 2012 | 7.195 | 7.203 | 7.155 | 7.166 | 139,028 | -0.01(-0.20%) |