Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.240 | 8.290 | 8.050 | 8.085 | 2,429,592 | -0.17(-2.12%) |
Feb 27, 2013 | 8.110 | 8.325 | 8.070 | 8.260 | 2,257,681 | +0.10(+1.23%) |
Feb 26, 2013 | 8.160 | 8.200 | 8.000 | 8.160 | 2,410,624 | -0.08(-0.97%) |
Feb 22, 2013 | 8.170 | 8.290 | 8.050 | 8.240 | 1,956,243 | +0.05(+0.61%) |
Feb 21, 2013 | 8.430 | 8.430 | 8.030 | 8.190 | 3,392,295 | -0.31(-3.65%) |
Feb 20, 2013 | 8.750 | 8.750 | 8.350 | 8.500 | 3,359,822 | -0.17(-1.96%) |
Feb 19, 2013 | 8.700 | 8.975 | 8.600 | 8.670 | 3,705,983 | -0.06(-0.69%) |
Feb 15, 2013 | 8.660 | 8.900 | 8.610 | 8.730 | 6,407,086 | +0.12(+1.39%) |
Feb 14, 2013 | 8.470 | 8.680 | 8.470 | 8.610 | 2,504,892 | +0.03(+0.35%) |
Feb 13, 2013 | 8.550 | 8.700 | 8.510 | 8.580 | 2,848,244 | +0.04(+0.47%) |
Feb 12, 2013 | 8.570 | 8.730 | 8.500 | 8.540 | 3,579,606 | +0.05(+0.59%) |
Feb 11, 2013 | 8.600 | 8.680 | 8.450 | 8.490 | 2,581,639 | -0.09(-1.05%) |
Feb 08, 2013 | 8.610 | 8.650 | 8.430 | 8.580 | 1,905,001 | +0.05(+0.59%) |
Feb 07, 2013 | 8.680 | 8.800 | 8.400 | 8.530 | 2,983,490 | -0.19(-2.18%) |
Feb 06, 2013 | 8.510 | 8.750 | 8.460 | 8.720 | 2,571,206 | +0.20(+2.35%) |
Feb 04, 2013 | 8.360 | 8.720 | 8.255 | 8.520 | 3,463,379 | +0.07(+0.83%) |
Feb 01, 2013 | 8.560 | 8.760 | 8.420 | 8.450 | 3,813,484 | -0.07(-0.82%) |
Jan 31, 2013 | 8.120 | 8.520 | 8.000 | 8.520 | 4,609,746 | +0.54(+6.77%) |
Jan 30, 2013 | 8.210 | 8.320 | 7.950 | 7.980 | 3,198,526 | -0.24(-2.92%) |
Jan 29, 2013 | 8.320 | 8.380 | 8.160 | 8.220 | 2,107,674 | -0.06(-0.72%) |
Jan 28, 2013 | 8.400 | 8.500 | 8.180 | 8.280 | 4,260,183 | -0.11(-1.31%) |
Jan 25, 2013 | 8.450 | 8.510 | 8.320 | 8.390 | 2,328,701 | +0.00(+0.00%) |
Jan 24, 2013 | 8.670 | 8.720 | 8.350 | 8.390 | 4,118,011 | -0.05(-0.59%) |
Jan 23, 2013 | 8.380 | 8.750 | 8.180 | 8.440 | 6,049,265 | +0.16(+1.93%) |
Jan 22, 2013 | 8.630 | 8.630 | 8.250 | 8.280 | 4,862,207 | -0.19(-2.24%) |
Jan 18, 2013 | 8.900 | 8.940 | 8.240 | 8.470 | 8,762,736 | -0.69(-7.53%) |
Jan 17, 2013 | 8.270 | 9.240 | 8.100 | 9.160 | 12,252,594 | +0.87(+10.49%) |
Jan 16, 2013 | 8.220 | 8.480 | 8.190 | 8.290 | 1,884,564 | +0.01(+0.12%) |
Jan 15, 2013 | 8.340 | 8.340 | 8.110 | 8.280 | 3,316,590 | -0.08(-0.90%) |
Jan 14, 2013 | 8.700 | 8.735 | 8.340 | 8.355 | 2,952,107 | -0.26(-3.07%) |
Jan 11, 2013 | 8.550 | 8.650 | 8.480 | 8.620 | 2,748,452 | +0.25(+2.99%) |
Jan 10, 2013 | 8.530 | 8.580 | 8.330 | 8.370 | 2,124,161 | -0.12(-1.41%) |
Jan 09, 2013 | 8.540 | 8.580 | 8.350 | 8.490 | 2,904,343 | +0.11(+1.31%) |
Jan 08, 2013 | 8.680 | 8.710 | 8.200 | 8.380 | 4,988,060 | -0.32(-3.64%) |
Jan 07, 2013 | 8.550 | 8.850 | 8.540 | 8.697 | 4,652,414 | +0.29(+3.41%) |
Jan 04, 2013 | 8.380 | 8.540 | 8.320 | 8.410 | 3,786,249 | +0.03(+0.36%) |
Jan 03, 2013 | 8.100 | 8.450 | 8.010 | 8.380 | 3,732,808 | +0.28(+3.46%) |
Jan 02, 2013 | 8.212 | 8.400 | 8.070 | 8.100 | 5,527,207 | +0.00(+0.00%) |
Dec 31, 2012 | 7.650 | 8.140 | 7.650 | 8.100 | 6,226,123 | +0.40(+5.19%) |
Dec 28, 2012 | 7.680 | 7.790 | 7.590 | 7.700 | 4,154,770 | +0.02(+0.26%) |
Dec 27, 2012 | 7.810 | 7.880 | 7.560 | 7.680 | 3,694,701 | -0.13(-1.66%) |
Dec 26, 2012 | 7.850 | 7.920 | 7.660 | 7.810 | 2,846,709 | -0.08(-1.08%) |
Dec 24, 2012 | 7.990 | 8.000 | 7.800 | 7.895 | 1,912,041 | -0.07(-0.82%) |
Dec 21, 2012 | 7.990 | 8.130 | 7.880 | 7.960 | 6,384,775 | -0.28(-3.40%) |
Dec 20, 2012 | 8.420 | 8.535 | 8.140 | 8.240 | 5,537,206 | -0.29(-3.40%) |
Dec 19, 2012 | 8.610 | 8.700 | 8.370 | 8.530 | 4,055,508 | -0.04(-0.47%) |
Dec 18, 2012 | 8.740 | 8.770 | 8.430 | 8.571 | 9,056,884 | -0.18(-2.05%) |
Dec 17, 2012 | 9.030 | 9.040 | 8.560 | 8.750 | 3,882,249 | -0.09(-0.97%) |
Dec 14, 2012 | 8.930 | 9.290 | 8.560 | 8.835 | 8,534,964 | -0.12(-1.39%) |
Dec 13, 2012 | 9.410 | 9.590 | 8.930 | 8.960 | 5,688,182 | -0.45(-4.78%) |
Dec 12, 2012 | 9.150 | 9.540 | 9.060 | 9.410 | 5,371,850 | +0.41(+4.56%) |
Dec 11, 2012 | 9.400 | 9.400 | 8.370 | 9.000 | 10,775,870 | -0.34(-3.64%) |
Dec 10, 2012 | 9.960 | 9.960 | 9.320 | 9.340 | 6,157,326 | -0.35(-3.61%) |
Dec 07, 2012 | 9.530 | 9.890 | 9.400 | 9.690 | 19,065,450 | -2.26(-18.91%) |
Dec 06, 2012 | 12.15 | 12.30 | 11.89 | 11.95 | 5,164,418 | -0.09(-0.75%) |
Dec 05, 2012 | 12.65 | 12.65 | 12.00 | 12.04 | 3,787,657 | -0.56(-4.43%) |