Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.260 | 8.295 | 8.210 | 8.275 | 7,620,301 | +0.02(+0.18%) |
Mar 27, 2013 | 8.220 | 8.290 | 8.090 | 8.260 | 6,197,376 | -0.04(-0.54%) |
Mar 26, 2013 | 8.310 | 8.360 | 8.217 | 8.305 | 9,275,396 | +0.12(+1.40%) |
Mar 25, 2013 | 8.290 | 8.350 | 8.100 | 8.190 | 10,083,389 | +0.11(+1.36%) |
Mar 22, 2013 | 8.210 | 8.270 | 8.030 | 8.080 | 8,331,814 | -0.13(-1.58%) |
Mar 21, 2013 | 8.350 | 8.420 | 8.200 | 8.210 | 3,803,205 | -0.24(-2.84%) |
Mar 20, 2013 | 8.260 | 8.455 | 8.260 | 8.450 | 8,899,732 | +0.25(+3.05%) |
Mar 19, 2013 | 8.230 | 8.270 | 8.050 | 8.200 | 6,041,579 | +0.01(+0.12%) |
Mar 18, 2013 | 8.190 | 8.305 | 8.030 | 8.190 | 11,590,358 | +0.09(+1.11%) |
Mar 15, 2013 | 8.300 | 8.320 | 8.070 | 8.100 | 5,613,452 | -0.22(-2.64%) |
Mar 14, 2013 | 8.210 | 8.370 | 8.210 | 8.320 | 5,393,595 | +0.13(+1.59%) |
Mar 13, 2013 | 8.190 | 8.265 | 8.140 | 8.190 | 6,337,636 | -0.01(-0.12%) |
Mar 12, 2013 | 8.180 | 8.300 | 8.130 | 8.200 | 5,232,921 | +0.04(+0.49%) |
Mar 11, 2013 | 8.030 | 8.190 | 7.980 | 8.160 | 6,040,095 | +0.08(+0.99%) |
Mar 08, 2013 | 8.140 | 8.200 | 8.070 | 8.080 | 6,309,895 | -0.04(-0.49%) |
Mar 07, 2013 | 8.130 | 8.240 | 8.080 | 8.120 | 14,754,105 | +0.02(+0.25%) |
Mar 06, 2013 | 8.010 | 8.150 | 8.000 | 8.100 | 7,606,970 | +0.09(+1.12%) |
Mar 05, 2013 | 7.930 | 8.020 | 7.889 | 8.010 | 7,141,157 | +0.14(+1.78%) |
Mar 04, 2013 | 7.870 | 7.940 | 7.760 | 7.870 | 4,649,892 | -0.01(-0.13%) |
Mar 01, 2013 | 7.950 | 7.975 | 7.735 | 7.880 | 7,052,842 | -0.13(-1.56%) |
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%) |