Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.070 | 8.160 | 7.970 | 8.005 | 4,428,555 | -0.01(-0.19%) |
Feb 27, 2013 | 7.910 | 8.100 | 7.790 | 8.020 | 6,301,341 | +0.07(+0.88%) |
Feb 26, 2013 | 8.010 | 8.080 | 7.770 | 7.950 | 7,922,082 | +0.02(+0.25%) |
Feb 25, 2013 | 8.120 | 8.220 | 7.930 | 7.930 | 4,967,532 | -0.17(-2.10%) |
Feb 22, 2013 | 8.040 | 8.270 | 8.040 | 8.100 | 7,860,634 | +0.13(+1.63%) |
Feb 21, 2013 | 8.140 | 8.150 | 7.850 | 7.970 | 8,046,374 | -0.18(-2.21%) |
Feb 20, 2013 | 8.440 | 8.450 | 8.120 | 8.150 | 7,727,939 | -0.30(-3.55%) |
Feb 19, 2013 | 8.510 | 8.620 | 8.380 | 8.450 | 11,275,960 | +0.00(+0.00%) |
Feb 15, 2013 | 8.700 | 8.710 | 8.350 | 8.450 | 8,338,060 | -0.23(-2.65%) |
Feb 14, 2013 | 8.470 | 8.690 | 8.450 | 8.680 | 6,683,773 | +0.19(+2.24%) |
Feb 13, 2013 | 8.680 | 8.685 | 8.455 | 8.490 | 10,866,173 | -0.16(-1.85%) |
Feb 12, 2013 | 8.550 | 8.680 | 8.515 | 8.650 | 7,448,978 | +0.10(+1.17%) |
Feb 11, 2013 | 8.380 | 8.570 | 8.370 | 8.550 | 11,551,678 | +0.17(+2.03%) |
Feb 08, 2013 | 8.210 | 8.430 | 8.190 | 8.380 | 7,324,805 | +0.27(+3.33%) |
Feb 07, 2013 | 8.100 | 8.260 | 8.040 | 8.110 | 12,340,660 | -0.08(-0.98%) |
Feb 06, 2013 | 8.140 | 8.200 | 8.030 | 8.190 | 7,618,369 | +0.16(+1.99%) |
Feb 04, 2013 | 8.050 | 8.200 | 8.030 | 8.030 | 5,164,789 | -0.12(-1.47%) |
Feb 01, 2013 | 8.040 | 8.210 | 7.980 | 8.150 | 10,972,729 | +0.29(+3.76%) |
Jan 31, 2013 | 7.820 | 7.910 | 7.760 | 7.855 | 4,149,488 | -0.01(-0.19%) |
Jan 30, 2013 | 7.850 | 8.065 | 7.820 | 7.870 | 9,300,062 | +0.07(+0.90%) |
Jan 29, 2013 | 7.910 | 7.910 | 7.765 | 7.800 | 4,294,157 | -0.12(-1.52%) |
Jan 28, 2013 | 7.780 | 7.965 | 7.780 | 7.920 | 5,348,724 | +0.12(+1.54%) |
Jan 25, 2013 | 7.790 | 7.895 | 7.720 | 7.800 | 5,680,253 | +0.09(+1.17%) |
Jan 24, 2013 | 7.750 | 7.990 | 7.675 | 7.710 | 8,644,623 | -0.13(-1.66%) |
Jan 23, 2013 | 7.780 | 7.880 | 7.730 | 7.840 | 3,713,787 | +0.07(+0.90%) |
Jan 22, 2013 | 7.740 | 7.770 | 7.650 | 7.770 | 6,728,476 | +0.02(+0.26%) |
Jan 18, 2013 | 7.760 | 7.820 | 7.710 | 7.750 | 5,181,636 | -0.08(-1.02%) |
Jan 17, 2013 | 7.840 | 7.950 | 7.750 | 7.830 | 7,237,112 | +0.08(+1.03%) |
Jan 16, 2013 | 7.600 | 7.770 | 7.520 | 7.750 | 6,756,368 | +0.15(+1.97%) |
Jan 15, 2013 | 7.610 | 7.670 | 7.550 | 7.600 | 4,030,908 | -0.06(-0.78%) |
Jan 14, 2013 | 7.640 | 7.710 | 7.620 | 7.660 | 4,383,867 | -0.05(-0.65%) |
Jan 11, 2013 | 7.640 | 7.770 | 7.570 | 7.710 | 7,951,442 | +0.08(+1.05%) |
Jan 10, 2013 | 7.550 | 7.650 | 7.500 | 7.630 | 10,814,521 | +0.18(+2.42%) |
Jan 09, 2013 | 7.310 | 7.590 | 7.310 | 7.450 | 8,092,936 | +0.11(+1.50%) |
Jan 08, 2013 | 7.280 | 7.370 | 7.195 | 7.340 | 10,778,837 | +0.01(+0.14%) |
Jan 07, 2013 | 7.370 | 7.500 | 7.300 | 7.330 | 13,035,592 | -0.09(-1.21%) |
Jan 04, 2013 | 7.300 | 7.480 | 7.250 | 7.420 | 9,765,322 | +0.11(+1.50%) |
Jan 03, 2013 | 7.330 | 7.440 | 7.260 | 7.310 | 9,040,575 | -0.06(-0.81%) |
Jan 02, 2013 | 7.350 | 7.390 | 7.220 | 7.370 | 7,735,133 | +0.32(+4.54%) |
Dec 31, 2012 | 6.830 | 7.065 | 6.800 | 7.050 | 4,027,115 | +0.20(+2.92%) |
Dec 28, 2012 | 6.800 | 6.955 | 6.800 | 6.850 | 2,585,233 | -0.01(-0.15%) |
Dec 27, 2012 | 6.870 | 6.930 | 6.780 | 6.860 | 2,832,584 | -0.03(-0.44%) |
Dec 26, 2012 | 6.840 | 6.940 | 6.760 | 6.890 | 3,858,581 | +0.09(+1.32%) |
Dec 24, 2012 | 6.860 | 6.860 | 6.740 | 6.800 | 1,622,150 | -0.04(-0.58%) |
Dec 21, 2012 | 6.850 | 6.880 | 6.680 | 6.840 | 4,967,804 | -0.11(-1.58%) |
Dec 20, 2012 | 7.020 | 7.020 | 6.840 | 6.950 | 6,180,462 | -0.05(-0.71%) |
Dec 19, 2012 | 7.070 | 7.110 | 6.980 | 7.000 | 9,238,877 | -0.06(-0.85%) |
Dec 18, 2012 | 6.990 | 7.080 | 6.970 | 7.060 | 9,819,099 | +0.08(+1.15%) |
Dec 17, 2012 | 7.050 | 7.060 | 6.970 | 6.980 | 8,251,771 | +0.06(+0.87%) |
Dec 14, 2012 | 6.890 | 6.990 | 6.850 | 6.920 | 5,636,265 | +0.04(+0.58%) |
Dec 13, 2012 | 6.920 | 7.020 | 6.840 | 6.880 | 5,399,770 | -0.04(-0.58%) |
Dec 12, 2012 | 6.990 | 6.995 | 6.875 | 6.920 | 6,290,579 | -0.04(-0.57%) |
Dec 11, 2012 | 6.820 | 6.980 | 6.760 | 6.960 | 6,882,404 | +0.19(+2.81%) |
Dec 10, 2012 | 6.700 | 6.850 | 6.660 | 6.770 | 6,505,522 | +0.05(+0.74%) |
Dec 07, 2012 | 6.710 | 6.740 | 6.570 | 6.720 | 4,571,941 | +0.01(+0.15%) |
Dec 06, 2012 | 6.670 | 6.780 | 6.662 | 6.710 | 3,095,300 | +0.01(+0.15%) |
Dec 05, 2012 | 6.710 | 6.770 | 6.590 | 6.700 | 3,481,985 | -0.01(-0.15%) |