Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.572 | 8.616 | 8.551 | 8.594 | 123,696 | +0.01(+0.13%) |
Feb 27, 2013 | 8.572 | 8.616 | 8.507 | 8.583 | 108,084 | +0.03(+0.32%) |
Feb 26, 2013 | 8.551 | 8.572 | 8.475 | 8.556 | 117,496 | +0.01(+0.06%) |
Feb 25, 2013 | 8.562 | 8.589 | 8.529 | 8.551 | 105,766 | -0.03(-0.32%) |
Feb 22, 2013 | 8.648 | 8.648 | 8.513 | 8.578 | 106,317 | -0.03(-0.38%) |
Feb 21, 2013 | 8.572 | 8.638 | 8.572 | 8.610 | 95,618 | +0.06(+0.70%) |
Feb 20, 2013 | 8.594 | 8.605 | 8.507 | 8.551 | 118,937 | -0.03(-0.38%) |
Feb 19, 2013 | 8.556 | 8.583 | 8.513 | 8.583 | 204,545 | +0.05(+0.57%) |
Feb 15, 2013 | 8.610 | 8.616 | 8.483 | 8.534 | 179,792 | -0.08(-0.88%) |
Feb 14, 2013 | 8.627 | 8.665 | 8.513 | 8.610 | 175,927 | -0.02(-0.19%) |
Feb 13, 2013 | 8.724 | 8.730 | 8.610 | 8.627 | 124,246 | +0.00(+0.00%) |
Feb 12, 2013 | 8.654 | 8.691 | 8.621 | 8.627 | 118,694 | -0.03(-0.31%) |
Feb 11, 2013 | 8.648 | 8.654 | 8.621 | 8.654 | 91,651 | +0.04(+0.44%) |
Feb 08, 2013 | 8.643 | 8.664 | 8.600 | 8.616 | 109,315 | +0.01(+0.13%) |
Feb 07, 2013 | 8.654 | 8.654 | 8.600 | 8.605 | 128,871 | -0.03(-0.38%) |
Feb 06, 2013 | 8.589 | 8.637 | 8.578 | 8.637 | 108,265 | +0.09(+1.08%) |
Feb 04, 2013 | 8.546 | 8.546 | 8.508 | 8.546 | 129,820 | +0.03(+0.38%) |
Feb 01, 2013 | 8.535 | 8.594 | 8.492 | 8.513 | 166,350 | -0.04(-0.44%) |
Jan 31, 2013 | 8.562 | 8.605 | 8.508 | 8.551 | 194,869 | -0.05(-0.57%) |
Jan 30, 2013 | 8.481 | 8.632 | 8.475 | 8.600 | 192,782 | +0.09(+1.02%) |
Jan 29, 2013 | 8.535 | 8.643 | 8.492 | 8.513 | 234,962 | -0.07(-0.82%) |
Jan 28, 2013 | 8.654 | 8.654 | 8.540 | 8.583 | 234,892 | -0.06(-0.68%) |
Jan 25, 2013 | 8.664 | 8.681 | 8.610 | 8.643 | 146,404 | +0.01(+0.06%) |
Jan 24, 2013 | 8.686 | 8.691 | 8.611 | 8.637 | 213,731 | -0.03(-0.37%) |
Jan 23, 2013 | 8.670 | 8.702 | 8.621 | 8.670 | 247,928 | -0.01(-0.06%) |
Jan 22, 2013 | 8.702 | 8.713 | 8.654 | 8.675 | 180,455 | -0.03(-0.31%) |
Jan 18, 2013 | 8.724 | 8.724 | 8.643 | 8.702 | 154,822 | -0.02(-0.19%) |
Jan 17, 2013 | 8.708 | 8.719 | 8.641 | 8.719 | 97,347 | +0.06(+0.69%) |
Jan 16, 2013 | 8.670 | 8.670 | 8.513 | 8.659 | 130,479 | +0.02(+0.19%) |
Jan 15, 2013 | 8.735 | 8.816 | 8.600 | 8.643 | 202,005 | -0.04(-0.50%) |
Jan 14, 2013 | 8.762 | 8.805 | 8.681 | 8.686 | 115,756 | -0.06(-0.74%) |
Jan 11, 2013 | 8.843 | 8.848 | 8.751 | 8.751 | 87,945 | -0.08(-0.92%) |
Jan 10, 2013 | 8.891 | 8.891 | 8.768 | 8.832 | 113,203 | -0.02(-0.24%) |
Jan 09, 2013 | 8.789 | 8.853 | 8.762 | 8.853 | 94,088 | +0.09(+1.04%) |
Jan 08, 2013 | 8.735 | 8.778 | 8.714 | 8.762 | 96,536 | +0.03(+0.37%) |
Jan 07, 2013 | 8.708 | 8.773 | 8.687 | 8.730 | 179,945 | +0.02(+0.25%) |
Jan 04, 2013 | 8.698 | 8.762 | 8.681 | 8.708 | 164,440 | +0.03(+0.37%) |
Jan 03, 2013 | 8.644 | 8.730 | 8.579 | 8.676 | 112,283 | +0.08(+0.88%) |
Jan 02, 2013 | 8.520 | 8.606 | 8.348 | 8.601 | 158,615 | +0.25(+3.03%) |
Dec 31, 2012 | 8.289 | 8.348 | 8.219 | 8.348 | 283,494 | +0.06(+0.71%) |
Dec 28, 2012 | 8.240 | 8.348 | 8.219 | 8.289 | 260,790 | +0.09(+1.12%) |
Dec 27, 2012 | 8.396 | 8.402 | 8.181 | 8.197 | 307,212 | -0.21(-2.50%) |
Dec 26, 2012 | 8.386 | 8.439 | 8.375 | 8.407 | 136,822 | +0.01(+0.06%) |
Dec 24, 2012 | 8.461 | 8.461 | 8.396 | 8.402 | 103,015 | -0.06(-0.70%) |
Dec 21, 2012 | 8.391 | 8.461 | 8.337 | 8.461 | 347,894 | +0.08(+0.90%) |
Dec 20, 2012 | 8.429 | 8.461 | 8.369 | 8.386 | 289,747 | -0.01(-0.06%) |
Dec 19, 2012 | 8.434 | 8.585 | 8.364 | 8.391 | 435,318 | -0.04(-0.51%) |
Dec 18, 2012 | 8.429 | 8.508 | 8.345 | 8.434 | 218,563 | -0.04(-0.51%) |
Dec 17, 2012 | 8.730 | 8.730 | 8.418 | 8.477 | 371,116 | -0.18(-2.11%) |
Dec 14, 2012 | 8.714 | 8.714 | 8.617 | 8.660 | 233,569 | -0.06(-0.68%) |
Dec 13, 2012 | 8.741 | 8.757 | 8.671 | 8.719 | 130,886 | +0.00(+0.00%) |
Dec 12, 2012 | 8.730 | 8.864 | 8.714 | 8.719 | 197,057 | -0.07(-0.79%) |
Dec 11, 2012 | 8.804 | 8.858 | 8.724 | 8.788 | 152,130 | +0.06(+0.67%) |
Dec 10, 2012 | 8.778 | 8.842 | 8.681 | 8.729 | 185,968 | -0.03(-0.31%) |
Dec 07, 2012 | 8.874 | 8.874 | 8.756 | 8.756 | 134,505 | -0.12(-1.39%) |
Dec 06, 2012 | 8.954 | 8.965 | 8.874 | 8.879 | 203,892 | -0.07(-0.78%) |
Dec 05, 2012 | 8.890 | 8.976 | 8.885 | 8.949 | 171,559 | +0.06(+0.66%) |