Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.908 | 9.010 | 8.885 | 8.970 | 1,132,749 | +0.06(+0.70%) |
Feb 27, 2013 | 8.732 | 8.947 | 8.732 | 8.908 | 392,307 | +0.16(+1.82%) |
Feb 26, 2013 | 8.590 | 8.771 | 8.590 | 8.749 | 333,286 | +0.21(+2.46%) |
Feb 25, 2013 | 8.703 | 8.726 | 8.533 | 8.539 | 508,057 | -0.16(-1.89%) |
Feb 22, 2013 | 8.726 | 8.726 | 8.658 | 8.703 | 521,415 | +0.02(+0.26%) |
Feb 21, 2013 | 8.715 | 8.771 | 8.590 | 8.681 | 457,625 | -0.05(-0.59%) |
Feb 20, 2013 | 8.840 | 8.891 | 8.720 | 8.732 | 650,872 | -0.12(-1.41%) |
Feb 19, 2013 | 8.857 | 8.891 | 8.806 | 8.857 | 1,082,325 | +0.01(+0.13%) |
Feb 15, 2013 | 8.947 | 8.964 | 8.845 | 8.845 | 591,225 | -0.06(-0.64%) |
Feb 14, 2013 | 8.857 | 8.964 | 8.817 | 8.902 | 1,833,877 | +0.05(+0.51%) |
Feb 13, 2013 | 8.874 | 8.947 | 8.777 | 8.857 | 1,420,634 | -0.07(-0.76%) |
Feb 12, 2013 | 8.800 | 8.959 | 8.794 | 8.925 | 784,197 | +0.13(+1.48%) |
Feb 11, 2013 | 8.845 | 8.908 | 8.771 | 8.794 | 435,449 | -0.03(-0.32%) |
Feb 08, 2013 | 8.720 | 8.851 | 8.720 | 8.823 | 268,159 | +0.11(+1.30%) |
Feb 07, 2013 | 8.698 | 8.743 | 8.550 | 8.709 | 594,358 | +0.03(+0.39%) |
Feb 06, 2013 | 8.635 | 8.726 | 8.613 | 8.675 | 855,884 | -0.05(-0.52%) |
Feb 04, 2013 | 8.686 | 8.794 | 8.686 | 8.720 | 1,256,777 | -0.01(-0.13%) |
Feb 01, 2013 | 8.613 | 8.771 | 8.581 | 8.732 | 1,688,878 | +0.15(+1.72%) |
Jan 31, 2013 | 8.561 | 8.601 | 8.493 | 8.584 | 670,769 | +0.02(+0.27%) |
Jan 30, 2013 | 8.635 | 8.635 | 8.522 | 8.561 | 704,827 | -0.06(-0.66%) |
Jan 29, 2013 | 8.556 | 8.641 | 8.533 | 8.618 | 1,012,218 | +0.03(+0.40%) |
Jan 28, 2013 | 8.499 | 8.584 | 8.442 | 8.584 | 906,426 | +0.09(+1.00%) |
Jan 25, 2013 | 8.408 | 8.499 | 8.351 | 8.499 | 1,550,913 | +0.13(+1.56%) |
Jan 24, 2013 | 8.448 | 8.482 | 8.314 | 8.368 | 1,063,521 | +0.03(+0.41%) |
Jan 23, 2013 | 8.329 | 8.374 | 8.297 | 8.334 | 507,247 | -0.01(-0.14%) |
Jan 22, 2013 | 8.232 | 8.380 | 8.209 | 8.346 | 583,341 | +0.10(+1.17%) |
Jan 18, 2013 | 8.243 | 8.266 | 8.153 | 8.249 | 818,310 | +0.02(+0.28%) |
Jan 17, 2013 | 8.238 | 8.289 | 8.195 | 8.226 | 1,077,360 | +0.03(+0.35%) |
Jan 16, 2013 | 8.226 | 8.272 | 8.119 | 8.198 | 1,378,405 | +0.12(+1.55%) |
Jan 15, 2013 | 8.011 | 8.079 | 7.988 | 8.073 | 679,964 | +0.03(+0.42%) |
Jan 14, 2013 | 7.897 | 8.073 | 7.897 | 8.039 | 1,886,087 | +0.15(+1.87%) |
Jan 11, 2013 | 7.897 | 7.937 | 7.846 | 7.891 | 515,457 | +0.02(+0.29%) |
Jan 10, 2013 | 7.852 | 7.891 | 7.778 | 7.869 | 1,377,119 | +0.06(+0.80%) |
Jan 09, 2013 | 7.909 | 7.948 | 7.772 | 7.806 | 381,387 | -0.06(-0.79%) |
Jan 08, 2013 | 7.812 | 7.891 | 7.812 | 7.869 | 276,330 | +0.03(+0.43%) |
Jan 07, 2013 | 7.784 | 7.886 | 7.784 | 7.835 | 371,782 | +0.02(+0.22%) |
Jan 04, 2013 | 7.835 | 7.880 | 7.790 | 7.818 | 501,117 | +0.03(+0.36%) |
Jan 03, 2013 | 7.903 | 7.982 | 7.772 | 7.789 | 559,458 | -0.10(-1.29%) |
Jan 02, 2013 | 7.869 | 7.999 | 7.574 | 7.891 | 1,015,241 | +0.32(+4.20%) |
Dec 31, 2012 | 7.642 | 7.681 | 7.545 | 7.574 | 769,201 | -0.07(-0.97%) |
Dec 28, 2012 | 7.670 | 7.721 | 7.619 | 7.647 | 243,602 | -0.07(-0.88%) |
Dec 27, 2012 | 7.721 | 7.795 | 7.613 | 7.715 | 431,375 | -0.02(-0.22%) |
Dec 26, 2012 | 7.733 | 7.755 | 7.659 | 7.733 | 980,503 | +0.00(+0.00%) |
Dec 24, 2012 | 7.704 | 7.744 | 7.579 | 7.733 | 148,964 | -0.01(-0.07%) |
Dec 21, 2012 | 7.653 | 7.755 | 7.653 | 7.738 | 1,571,772 | +0.06(+0.74%) |
Dec 20, 2012 | 7.613 | 7.795 | 7.557 | 7.681 | 520,198 | +0.08(+1.05%) |
Dec 19, 2012 | 7.585 | 7.653 | 7.528 | 7.602 | 396,779 | +0.02(+0.22%) |
Dec 18, 2012 | 7.437 | 7.636 | 7.386 | 7.585 | 635,319 | +0.19(+2.60%) |
Dec 17, 2012 | 7.342 | 7.421 | 7.320 | 7.393 | 281,636 | +0.05(+0.69%) |
Dec 14, 2012 | 7.281 | 7.398 | 7.281 | 7.342 | 203,278 | +0.03(+0.38%) |
Dec 13, 2012 | 7.427 | 7.431 | 7.303 | 7.314 | 320,618 | -0.12(-1.66%) |
Dec 12, 2012 | 7.589 | 7.628 | 7.387 | 7.438 | 400,092 | -0.16(-2.07%) |
Dec 11, 2012 | 7.589 | 7.701 | 7.578 | 7.595 | 335,928 | +0.03(+0.44%) |
Dec 10, 2012 | 7.628 | 7.690 | 7.499 | 7.561 | 293,901 | -0.08(-1.03%) |
Dec 07, 2012 | 7.611 | 7.701 | 7.572 | 7.639 | 315,362 | +0.05(+0.66%) |
Dec 06, 2012 | 7.628 | 7.651 | 7.550 | 7.589 | 360,660 | -0.04(-0.51%) |
Dec 05, 2012 | 7.623 | 7.679 | 7.561 | 7.628 | 451,518 | +0.02(+0.29%) |