Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.050 | 8.150 | 8.050 | 8.090 | 7,100 | -0.05(-0.61%) |
Feb 27, 2013 | 8.280 | 8.340 | 7.820 | 8.140 | 52,519 | -0.12(-1.45%) |
Feb 26, 2013 | 8.500 | 8.500 | 8.070 | 8.260 | 28,442 | -0.09(-1.08%) |
Feb 22, 2013 | 8.560 | 8.560 | 8.340 | 8.350 | 2,500 | -0.06(-0.71%) |
Feb 21, 2013 | 8.560 | 8.560 | 8.410 | 8.410 | 2,101 | +0.03(+0.36%) |
Feb 20, 2013 | 8.530 | 8.530 | 8.360 | 8.380 | 5,475 | -0.07(-0.83%) |
Feb 19, 2013 | 8.570 | 8.570 | 8.320 | 8.450 | 7,521 | +0.10(+1.20%) |
Feb 15, 2013 | 8.420 | 8.589 | 8.300 | 8.350 | 7,802 | +0.02(+0.24%) |
Feb 14, 2013 | 8.130 | 8.350 | 8.130 | 8.330 | 6,065 | +0.31(+3.87%) |
Feb 13, 2013 | 8.570 | 8.770 | 7.700 | 8.020 | 35,222 | -0.40(-4.75%) |
Feb 12, 2013 | 8.620 | 8.740 | 8.400 | 8.420 | 11,814 | +0.04(+0.48%) |
Feb 11, 2013 | 8.920 | 8.920 | 8.332 | 8.380 | 14,826 | -0.44(-4.99%) |
Feb 08, 2013 | 8.610 | 8.880 | 8.410 | 8.820 | 23,719 | +0.33(+3.89%) |
Feb 07, 2013 | 8.820 | 8.820 | 8.490 | 8.490 | 23,606 | -0.32(-3.63%) |
Feb 06, 2013 | 8.700 | 8.820 | 8.700 | 8.810 | 3,797 | -0.00(-0.00%) |
Feb 04, 2013 | 8.710 | 8.840 | 8.640 | 8.810 | 9,050 | +0.14(+1.61%) |
Feb 01, 2013 | 8.510 | 8.840 | 8.420 | 8.670 | 8,306 | +0.27(+3.21%) |
Jan 31, 2013 | 8.440 | 8.470 | 8.300 | 8.400 | 8,281 | -0.01(-0.12%) |
Jan 30, 2013 | 8.420 | 8.430 | 8.230 | 8.410 | 6,219 | +0.06(+0.72%) |
Jan 29, 2013 | 8.310 | 8.470 | 8.130 | 8.350 | 18,862 | +0.09(+1.09%) |
Jan 28, 2013 | 8.100 | 8.260 | 7.950 | 8.260 | 24,210 | +0.16(+1.97%) |
Jan 25, 2013 | 8.200 | 8.200 | 8.002 | 8.100 | 2,211 | -0.03(-0.37%) |
Jan 24, 2013 | 8.140 | 8.200 | 8.020 | 8.130 | 9,852 | +0.02(+0.25%) |
Jan 23, 2013 | 8.110 | 8.200 | 8.000 | 8.110 | 15,500 | -0.07(-0.85%) |
Jan 22, 2013 | 8.200 | 8.200 | 8.011 | 8.180 | 5,785 | -0.12(-1.45%) |
Jan 18, 2013 | 8.340 | 8.340 | 8.041 | 8.300 | 9,178 | -0.02(-0.24%) |
Jan 17, 2013 | 8.380 | 8.380 | 8.280 | 8.320 | 4,319 | +0.04(+0.48%) |
Jan 16, 2013 | 8.350 | 8.450 | 8.280 | 8.280 | 3,983 | -0.11(-1.31%) |
Jan 15, 2013 | 8.550 | 8.550 | 8.320 | 8.390 | 8,953 | -0.20(-2.33%) |
Jan 14, 2013 | 8.540 | 8.700 | 8.280 | 8.590 | 21,390 | +0.07(+0.82%) |
Jan 11, 2013 | 8.500 | 8.900 | 8.490 | 8.520 | 9,700 | +0.07(+0.83%) |
Jan 10, 2013 | 8.460 | 8.460 | 8.400 | 8.450 | 3,250 | +0.16(+1.93%) |
Jan 09, 2013 | 8.710 | 8.710 | 8.290 | 8.290 | 6,280 | -0.36(-4.16%) |
Jan 08, 2013 | 8.650 | 8.700 | 8.620 | 8.650 | 4,471 | +0.05(+0.57%) |
Jan 07, 2013 | 8.420 | 8.601 | 8.420 | 8.601 | 6,765 | +0.20(+2.40%) |
Jan 04, 2013 | 8.280 | 8.400 | 8.280 | 8.400 | 8,590 | +0.12(+1.45%) |
Jan 03, 2013 | 8.280 | 8.320 | 8.280 | 8.280 | 8,859 | +0.00(+0.00%) |
Jan 02, 2013 | 8.210 | 8.301 | 8.200 | 8.280 | 4,489 | +0.18(+2.22%) |
Dec 31, 2012 | 8.220 | 8.360 | 8.100 | 8.100 | 5,010 | +0.00(+0.00%) |
Dec 28, 2012 | 8.190 | 8.190 | 7.800 | 8.100 | 10,256 | -0.10(-1.18%) |
Dec 27, 2012 | 8.320 | 8.320 | 8.110 | 8.197 | 9,711 | -0.12(-1.48%) |
Dec 26, 2012 | 8.160 | 8.370 | 8.150 | 8.320 | 3,909 | +0.13(+1.59%) |
Dec 24, 2012 | 8.280 | 8.280 | 8.115 | 8.190 | 3,936 | -0.01(-0.12%) |
Dec 21, 2012 | 8.650 | 8.650 | 7.870 | 8.200 | 15,242 | -0.37(-4.32%) |
Dec 20, 2012 | 8.620 | 8.830 | 8.570 | 8.570 | 22,567 | +0.02(+0.23%) |
Dec 19, 2012 | 8.190 | 8.690 | 7.480 | 8.550 | 24,686 | +0.50(+6.21%) |
Dec 18, 2012 | 8.270 | 8.270 | 7.760 | 8.050 | 22,261 | -0.25(-3.01%) |
Dec 17, 2012 | 8.120 | 8.440 | 7.950 | 8.300 | 13,879 | +0.25(+3.07%) |
Dec 14, 2012 | 8.085 | 8.126 | 7.980 | 8.053 | 12,175 | +0.09(+1.17%) |
Dec 13, 2012 | 8.310 | 8.310 | 7.950 | 7.960 | 24,377 | -0.21(-2.57%) |
Dec 12, 2012 | 8.550 | 8.550 | 8.090 | 8.170 | 15,147 | -0.23(-2.74%) |
Dec 11, 2012 | 8.400 | 8.690 | 8.320 | 8.400 | 6,600 | -0.03(-0.36%) |
Dec 10, 2012 | 8.630 | 8.830 | 8.100 | 8.430 | 15,550 | -0.22(-2.54%) |
Dec 07, 2012 | 9.020 | 9.020 | 8.500 | 8.650 | 13,080 | -0.24(-2.70%) |
Dec 06, 2012 | 8.900 | 9.020 | 8.640 | 8.890 | 4,952 | -0.14(-1.55%) |
Dec 05, 2012 | 8.790 | 9.070 | 8.500 | 9.030 | 12,636 | +0.28(+3.20%) |