Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.148 | 7.352 | 7.117 | 7.226 | 217,806 | +0.06(+0.88%) |
Feb 27, 2013 | 7.172 | 7.328 | 7.109 | 7.164 | 127,806 | +0.02(+0.22%) |
Feb 26, 2013 | 7.007 | 7.305 | 6.952 | 7.148 | 379,886 | +0.20(+2.82%) |
Feb 25, 2013 | 7.470 | 7.470 | 6.936 | 6.952 | 212,916 | -0.51(-6.83%) |
Feb 22, 2013 | 7.603 | 7.650 | 7.360 | 7.462 | 150,585 | -0.09(-1.14%) |
Feb 21, 2013 | 7.399 | 7.572 | 7.321 | 7.548 | 250,389 | +0.13(+1.80%) |
Feb 20, 2013 | 7.454 | 7.603 | 7.415 | 7.415 | 287,446 | -0.04(-0.53%) |
Feb 19, 2013 | 7.164 | 7.454 | 7.164 | 7.454 | 556,734 | +0.30(+4.17%) |
Feb 15, 2013 | 7.344 | 7.344 | 6.991 | 7.156 | 156,528 | -0.14(-1.94%) |
Feb 14, 2013 | 7.101 | 7.305 | 7.030 | 7.297 | 116,139 | +0.16(+2.20%) |
Feb 13, 2013 | 7.132 | 7.148 | 6.889 | 7.140 | 155,830 | +0.01(+0.11%) |
Feb 12, 2013 | 7.062 | 7.164 | 7.046 | 7.132 | 145,424 | +0.08(+1.11%) |
Feb 11, 2013 | 6.913 | 7.104 | 6.913 | 7.054 | 168,537 | +0.16(+2.39%) |
Feb 08, 2013 | 6.779 | 6.928 | 6.677 | 6.889 | 220,182 | +0.11(+1.62%) |
Feb 07, 2013 | 7.022 | 7.062 | 6.654 | 6.779 | 352,423 | -0.22(-3.14%) |
Feb 06, 2013 | 7.062 | 7.211 | 6.818 | 6.999 | 241,713 | -0.31(-4.29%) |
Feb 04, 2013 | 8.427 | 8.438 | 7.281 | 7.313 | 427,926 | -1.15(-13.54%) |
Feb 01, 2013 | 8.552 | 8.623 | 8.360 | 8.458 | 247,226 | -0.02(-0.19%) |
Jan 31, 2013 | 8.192 | 8.482 | 8.168 | 8.474 | 180,250 | +0.25(+3.05%) |
Jan 30, 2013 | 8.309 | 8.380 | 8.199 | 8.223 | 72,436 | -0.12(-1.41%) |
Jan 29, 2013 | 8.239 | 8.403 | 8.223 | 8.341 | 224,639 | +0.08(+0.95%) |
Jan 28, 2013 | 8.042 | 8.297 | 7.972 | 8.262 | 267,230 | +0.22(+2.73%) |
Jan 25, 2013 | 8.443 | 8.443 | 7.943 | 8.042 | 120,326 | -0.35(-4.21%) |
Jan 24, 2013 | 8.294 | 8.560 | 8.280 | 8.396 | 96,607 | +0.09(+1.13%) |
Jan 23, 2013 | 8.552 | 8.574 | 8.239 | 8.301 | 206,127 | -0.25(-2.94%) |
Jan 22, 2013 | 8.592 | 8.654 | 8.411 | 8.552 | 201,802 | -0.06(-0.73%) |
Jan 18, 2013 | 8.662 | 8.694 | 8.552 | 8.615 | 121,996 | -0.08(-0.90%) |
Jan 17, 2013 | 8.615 | 8.837 | 8.607 | 8.694 | 93,789 | +0.09(+1.09%) |
Jan 16, 2013 | 8.851 | 8.851 | 8.537 | 8.600 | 137,358 | -0.24(-2.75%) |
Jan 15, 2013 | 8.772 | 8.945 | 8.694 | 8.843 | 96,469 | +0.00(+0.00%) |
Jan 14, 2013 | 8.906 | 8.984 | 8.757 | 8.843 | 47,860 | -0.05(-0.62%) |
Jan 11, 2013 | 8.835 | 8.937 | 8.709 | 8.898 | 68,898 | +0.08(+0.89%) |
Jan 10, 2013 | 9.000 | 9.047 | 8.741 | 8.819 | 80,235 | -0.13(-1.40%) |
Jan 09, 2013 | 8.921 | 9.102 | 8.788 | 8.945 | 98,664 | +0.03(+0.35%) |
Jan 08, 2013 | 9.110 | 9.211 | 8.890 | 8.913 | 89,267 | -0.19(-2.07%) |
Jan 07, 2013 | 9.698 | 9.698 | 9.102 | 9.102 | 105,067 | -0.58(-6.00%) |
Jan 04, 2013 | 9.635 | 9.879 | 9.604 | 9.682 | 93,525 | +0.13(+1.31%) |
Jan 03, 2013 | 9.824 | 9.824 | 9.502 | 9.557 | 104,587 | -0.23(-2.33%) |
Jan 02, 2013 | 9.463 | 9.847 | 9.141 | 9.784 | 204,651 | +0.64(+7.04%) |
Dec 31, 2012 | 8.945 | 9.141 | 8.819 | 9.141 | 166,629 | +0.21(+2.37%) |
Dec 28, 2012 | 9.047 | 9.180 | 8.906 | 8.929 | 55,939 | -0.18(-1.98%) |
Dec 27, 2012 | 8.906 | 9.133 | 8.819 | 9.110 | 53,004 | +0.18(+2.02%) |
Dec 26, 2012 | 9.094 | 9.102 | 8.848 | 8.929 | 65,830 | -0.17(-1.90%) |
Dec 24, 2012 | 8.945 | 9.141 | 8.945 | 9.102 | 36,962 | +0.09(+1.05%) |
Dec 21, 2012 | 9.023 | 9.086 | 8.741 | 9.008 | 271,127 | -0.10(-1.12%) |
Dec 20, 2012 | 8.968 | 9.196 | 8.819 | 9.110 | 127,410 | +0.15(+1.66%) |
Dec 19, 2012 | 8.804 | 9.101 | 8.632 | 8.960 | 153,363 | +0.17(+1.96%) |
Dec 18, 2012 | 8.593 | 8.789 | 8.550 | 8.789 | 166,213 | +0.14(+1.63%) |
Dec 17, 2012 | 8.711 | 8.851 | 8.593 | 8.648 | 173,488 | -0.05(-0.63%) |
Dec 14, 2012 | 8.851 | 8.984 | 8.554 | 8.703 | 129,941 | -0.22(-2.45%) |
Dec 13, 2012 | 9.117 | 9.199 | 8.789 | 8.921 | 178,360 | -0.21(-2.31%) |
Dec 12, 2012 | 9.343 | 9.468 | 9.046 | 9.132 | 100,047 | -0.22(-2.34%) |
Dec 11, 2012 | 9.429 | 9.429 | 9.250 | 9.351 | 116,006 | +0.00(+0.00%) |
Dec 10, 2012 | 9.398 | 9.441 | 9.141 | 9.351 | 114,705 | -0.09(-0.91%) |
Dec 07, 2012 | 9.460 | 9.460 | 9.141 | 9.437 | 123,883 | +0.04(+0.42%) |
Dec 06, 2012 | 9.398 | 9.531 | 9.171 | 9.398 | 133,653 | -0.02(-0.17%) |
Dec 05, 2012 | 9.617 | 9.617 | 9.375 | 9.414 | 79,846 | -0.19(-1.95%) |