Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.844 | 8.964 | 8.839 | 8.929 | 7,757,139 | +0.09(+1.00%) |
Feb 27, 2013 | 8.753 | 8.888 | 8.714 | 8.841 | 3,641,935 | +0.11(+1.20%) |
Feb 26, 2013 | 8.702 | 8.765 | 8.646 | 8.736 | 3,199,699 | +0.09(+1.02%) |
Feb 25, 2013 | 8.817 | 8.822 | 8.648 | 8.648 | 2,341,917 | -0.14(-1.64%) |
Feb 22, 2013 | 8.817 | 8.827 | 8.751 | 8.792 | 2,392,726 | +0.03(+0.33%) |
Feb 21, 2013 | 8.841 | 8.878 | 8.687 | 8.763 | 4,774,882 | -0.09(-1.02%) |
Feb 20, 2013 | 8.829 | 8.923 | 8.824 | 8.853 | 4,637,206 | +0.01(+0.17%) |
Feb 19, 2013 | 8.768 | 8.839 | 8.731 | 8.839 | 3,214,987 | +0.10(+1.09%) |
Feb 15, 2013 | 8.731 | 8.778 | 8.704 | 8.743 | 4,782,031 | +0.02(+0.22%) |
Feb 14, 2013 | 8.853 | 8.853 | 8.719 | 8.724 | 2,735,051 | -0.08(-0.90%) |
Feb 13, 2013 | 8.813 | 8.837 | 8.745 | 8.803 | 5,254,104 | -0.01(-0.14%) |
Feb 12, 2013 | 8.815 | 8.840 | 8.806 | 8.815 | 2,985,263 | +0.03(+0.30%) |
Feb 11, 2013 | 8.811 | 8.811 | 8.748 | 8.789 | 3,021,196 | -0.02(-0.22%) |
Feb 08, 2013 | 8.823 | 8.859 | 8.794 | 8.808 | 3,093,583 | +0.02(+0.22%) |
Feb 07, 2013 | 8.789 | 8.840 | 8.772 | 8.789 | 3,221,578 | -0.00(-0.03%) |
Feb 06, 2013 | 8.707 | 8.796 | 8.707 | 8.791 | 2,050,798 | +0.07(+0.75%) |
Feb 04, 2013 | 8.670 | 8.753 | 8.661 | 8.726 | 2,777,416 | +0.05(+0.56%) |
Feb 01, 2013 | 8.726 | 8.745 | 8.666 | 8.678 | 3,063,043 | -0.03(-0.31%) |
Jan 31, 2013 | 8.627 | 8.730 | 8.574 | 8.704 | 4,680,963 | +0.09(+1.10%) |
Jan 30, 2013 | 8.690 | 8.711 | 8.564 | 8.610 | 2,797,334 | -0.11(-1.22%) |
Jan 29, 2013 | 8.624 | 8.716 | 8.610 | 8.716 | 3,625,795 | +0.11(+1.26%) |
Jan 28, 2013 | 8.554 | 8.632 | 8.554 | 8.607 | 1,881,945 | +0.04(+0.45%) |
Jan 25, 2013 | 8.542 | 8.569 | 8.491 | 8.569 | 1,754,136 | +0.06(+0.74%) |
Jan 24, 2013 | 8.533 | 8.581 | 8.465 | 8.506 | 2,399,313 | +0.00(+0.00%) |
Jan 23, 2013 | 8.523 | 8.569 | 8.482 | 8.506 | 2,391,194 | -0.01(-0.11%) |
Jan 22, 2013 | 8.455 | 8.516 | 8.400 | 8.516 | 2,960,687 | +0.06(+0.71%) |
Jan 18, 2013 | 8.412 | 8.470 | 8.390 | 8.455 | 4,880,298 | +0.04(+0.52%) |
Jan 17, 2013 | 8.380 | 8.416 | 8.356 | 8.412 | 3,450,072 | +0.05(+0.55%) |
Jan 16, 2013 | 8.407 | 8.407 | 8.303 | 8.366 | 4,990,231 | -0.04(-0.49%) |
Jan 15, 2013 | 8.293 | 8.419 | 8.276 | 8.407 | 3,710,193 | +0.03(+0.32%) |
Jan 14, 2013 | 8.346 | 8.383 | 8.325 | 8.380 | 1,840,908 | +0.04(+0.46%) |
Jan 11, 2013 | 8.402 | 8.426 | 8.310 | 8.342 | 3,188,350 | -0.05(-0.58%) |
Jan 10, 2013 | 8.395 | 8.426 | 8.317 | 8.390 | 3,392,185 | +0.01(+0.17%) |
Jan 09, 2013 | 8.337 | 8.375 | 8.300 | 8.375 | 4,421,247 | +0.07(+0.90%) |
Jan 08, 2013 | 8.392 | 8.416 | 8.288 | 8.300 | 3,660,417 | +0.00(+0.00%) |
Jan 07, 2013 | 8.206 | 8.309 | 8.203 | 8.300 | 2,093,986 | +0.07(+0.88%) |
Jan 04, 2013 | 8.209 | 8.252 | 8.152 | 8.228 | 2,025,999 | +0.05(+0.56%) |
Jan 03, 2013 | 8.209 | 8.246 | 8.143 | 8.182 | 3,470,292 | -0.02(-0.27%) |
Jan 02, 2013 | 8.238 | 8.247 | 8.124 | 8.204 | 3,577,400 | +0.12(+1.44%) |
Dec 31, 2012 | 8.027 | 8.119 | 7.979 | 8.088 | 1,573,569 | +0.06(+0.72%) |
Dec 28, 2012 | 8.061 | 8.107 | 8.027 | 8.030 | 1,564,921 | -0.06(-0.72%) |
Dec 27, 2012 | 8.068 | 8.153 | 7.996 | 8.088 | 2,161,985 | +0.05(+0.60%) |
Dec 26, 2012 | 8.063 | 8.105 | 8.008 | 8.039 | 1,902,293 | -0.02(-0.27%) |
Dec 24, 2012 | 8.095 | 8.095 | 8.011 | 8.061 | 1,370,226 | -0.03(-0.42%) |
Dec 21, 2012 | 8.080 | 8.279 | 8.044 | 8.095 | 7,238,529 | -0.02(-0.27%) |
Dec 20, 2012 | 8.001 | 8.131 | 7.993 | 8.117 | 2,693,192 | +0.12(+1.54%) |
Dec 19, 2012 | 7.935 | 8.025 | 7.904 | 7.993 | 2,939,768 | +0.07(+0.95%) |
Dec 18, 2012 | 7.870 | 7.921 | 7.856 | 7.918 | 2,332,141 | +0.05(+0.65%) |
Dec 17, 2012 | 7.863 | 7.892 | 7.836 | 7.868 | 3,597,278 | +0.01(+0.15%) |
Dec 14, 2012 | 7.778 | 7.858 | 7.778 | 7.856 | 2,191,391 | +0.07(+0.93%) |
Dec 13, 2012 | 7.822 | 7.846 | 7.747 | 7.783 | 1,348,231 | -0.06(-0.71%) |
Dec 12, 2012 | 7.926 | 7.945 | 7.807 | 7.839 | 1,907,132 | -0.09(-1.16%) |
Dec 11, 2012 | 7.914 | 7.950 | 7.870 | 7.930 | 2,670,721 | +0.05(+0.58%) |
Dec 10, 2012 | 7.875 | 7.901 | 7.836 | 7.885 | 2,374,638 | -0.00(-0.03%) |
Dec 07, 2012 | 7.831 | 7.897 | 7.814 | 7.887 | 3,630,361 | +0.07(+0.87%) |
Dec 06, 2012 | 7.754 | 7.829 | 7.754 | 7.819 | 1,825,187 | +0.07(+0.84%) |
Dec 05, 2012 | 7.778 | 7.805 | 7.715 | 7.754 | 2,144,957 | -0.02(-0.31%) |