Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.164 | 8.272 | 8.065 | 8.156 | 899,358 | -0.65(-7.33%) |
Feb 27, 2013 | 8.454 | 8.834 | 8.429 | 8.801 | 346,401 | +0.25(+2.90%) |
Feb 26, 2013 | 8.619 | 8.652 | 8.495 | 8.553 | 313,939 | -0.24(-2.73%) |
Feb 22, 2013 | 8.760 | 8.801 | 8.669 | 8.793 | 373,344 | +0.06(+0.66%) |
Feb 21, 2013 | 8.785 | 8.801 | 8.677 | 8.735 | 589,127 | -0.14(-1.58%) |
Feb 20, 2013 | 8.992 | 9.033 | 8.859 | 8.876 | 383,454 | +0.02(+0.19%) |
Feb 19, 2013 | 8.826 | 8.901 | 8.818 | 8.859 | 495,941 | +0.05(+0.56%) |
Feb 15, 2013 | 8.942 | 8.975 | 8.785 | 8.810 | 357,066 | -0.17(-1.93%) |
Feb 14, 2013 | 8.901 | 9.016 | 8.876 | 8.983 | 380,046 | -0.10(-1.09%) |
Feb 13, 2013 | 9.157 | 9.165 | 9.049 | 9.083 | 499,999 | -0.13(-1.44%) |
Feb 12, 2013 | 9.132 | 9.273 | 9.091 | 9.215 | 548,203 | +0.38(+4.31%) |
Feb 11, 2013 | 8.884 | 8.892 | 8.810 | 8.834 | 167,480 | -0.10(-1.11%) |
Feb 08, 2013 | 8.901 | 8.967 | 8.892 | 8.934 | 317,205 | +0.19(+2.18%) |
Feb 07, 2013 | 8.859 | 8.867 | 8.628 | 8.743 | 436,350 | -0.17(-1.95%) |
Feb 06, 2013 | 8.785 | 8.925 | 8.768 | 8.917 | 438,835 | +0.33(+3.85%) |
Feb 04, 2013 | 8.669 | 8.702 | 8.586 | 8.586 | 653,445 | -0.34(-3.80%) |
Feb 01, 2013 | 8.934 | 8.958 | 8.867 | 8.925 | 750,934 | -0.10(-1.10%) |
Jan 31, 2013 | 8.917 | 9.074 | 8.901 | 9.025 | 455,220 | -0.12(-1.27%) |
Jan 30, 2013 | 9.124 | 9.182 | 9.099 | 9.140 | 915,218 | +0.10(+1.10%) |
Jan 29, 2013 | 9.008 | 9.058 | 8.975 | 9.041 | 1,137,504 | -0.54(-5.61%) |
Jan 28, 2013 | 9.587 | 9.637 | 9.546 | 9.579 | 2,019,875 | -0.08(-0.86%) |
Jan 25, 2013 | 9.612 | 9.678 | 9.538 | 9.662 | 315,234 | +0.12(+1.21%) |
Jan 24, 2013 | 9.463 | 9.600 | 9.463 | 9.546 | 735,154 | +0.11(+1.14%) |
Jan 23, 2013 | 9.504 | 9.529 | 9.405 | 9.438 | 1,453,168 | -0.14(-1.47%) |
Jan 22, 2013 | 9.587 | 9.620 | 9.513 | 9.579 | 432,188 | +0.09(+0.96%) |
Jan 18, 2013 | 9.463 | 9.496 | 9.422 | 9.488 | 453,133 | +0.09(+0.97%) |
Jan 17, 2013 | 9.372 | 9.455 | 9.339 | 9.397 | 597,968 | +0.07(+0.80%) |
Jan 16, 2013 | 9.165 | 9.322 | 9.124 | 9.322 | 911,244 | -0.17(-1.74%) |
Jan 15, 2013 | 9.521 | 9.521 | 9.364 | 9.488 | 1,717,320 | -0.31(-3.12%) |
Jan 14, 2013 | 9.753 | 9.794 | 9.707 | 9.794 | 1,871,204 | +0.18(+1.89%) |
Jan 11, 2013 | 9.653 | 9.653 | 9.521 | 9.612 | 537,015 | -0.02(-0.26%) |
Jan 10, 2013 | 9.496 | 9.637 | 9.463 | 9.637 | 420,990 | +0.36(+3.93%) |
Jan 09, 2013 | 9.265 | 9.331 | 9.248 | 9.273 | 1,289,132 | +0.34(+3.80%) |
Jan 08, 2013 | 8.983 | 9.025 | 8.884 | 8.934 | 973,516 | -0.02(-0.28%) |
Jan 07, 2013 | 8.909 | 8.975 | 8.843 | 8.958 | 573,109 | -0.02(-0.18%) |
Jan 04, 2013 | 8.818 | 9.000 | 8.810 | 8.975 | 1,633,388 | +0.12(+1.40%) |
Jan 03, 2013 | 8.901 | 8.958 | 8.826 | 8.851 | 711,768 | -0.25(-2.73%) |
Jan 02, 2013 | 9.025 | 9.099 | 8.992 | 9.099 | 1,211,862 | +0.17(+1.95%) |
Dec 31, 2012 | 8.752 | 9.000 | 8.752 | 8.925 | 418,548 | +0.31(+3.65%) |
Dec 28, 2012 | 8.661 | 8.727 | 8.603 | 8.611 | 234,913 | -0.14(-1.61%) |
Dec 27, 2012 | 8.768 | 8.785 | 8.628 | 8.752 | 360,028 | +0.27(+3.22%) |
Dec 26, 2012 | 8.578 | 8.603 | 8.454 | 8.479 | 168,471 | -0.06(-0.68%) |
Dec 24, 2012 | 8.462 | 8.570 | 8.446 | 8.537 | 165,318 | +0.06(+0.68%) |
Dec 21, 2012 | 8.396 | 8.504 | 8.371 | 8.479 | 1,275,803 | -0.18(-2.10%) |
Dec 20, 2012 | 8.553 | 8.661 | 8.487 | 8.661 | 536,182 | +0.18(+2.15%) |
Dec 19, 2012 | 8.561 | 8.578 | 8.446 | 8.479 | 641,477 | +0.07(+0.89%) |
Dec 18, 2012 | 8.148 | 8.446 | 8.106 | 8.404 | 2,041,113 | +0.31(+3.78%) |
Dec 17, 2012 | 8.007 | 8.115 | 8.007 | 8.098 | 389,210 | +0.06(+0.72%) |
Dec 14, 2012 | 8.082 | 8.090 | 8.032 | 8.040 | 192,299 | +0.06(+0.73%) |
Dec 13, 2012 | 8.015 | 8.082 | 7.958 | 7.982 | 130,156 | -0.06(-0.72%) |
Dec 12, 2012 | 7.999 | 8.131 | 7.991 | 8.040 | 279,994 | +0.08(+1.04%) |
Dec 11, 2012 | 7.908 | 7.974 | 7.891 | 7.958 | 350,568 | +0.02(+0.21%) |
Dec 10, 2012 | 7.916 | 7.958 | 7.891 | 7.941 | 249,446 | -0.03(-0.41%) |
Dec 07, 2012 | 7.908 | 7.982 | 7.883 | 7.974 | 377,864 | -0.02(-0.31%) |
Dec 06, 2012 | 7.982 | 8.032 | 7.958 | 7.999 | 273,339 | +0.01(+0.10%) |
Dec 05, 2012 | 7.875 | 8.040 | 7.858 | 7.991 | 440,713 | +0.12(+1.47%) |