Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.200 | 8.295 | 7.750 | 7.788 | 245,161 | -0.10(-1.21%) |
Feb 27, 2013 | 7.597 | 7.941 | 7.425 | 7.884 | 351,062 | -0.06(-0.72%) |
Feb 26, 2013 | 8.343 | 8.487 | 7.779 | 7.941 | 240,999 | -0.43(-5.14%) |
Feb 22, 2013 | 8.305 | 8.562 | 8.238 | 8.372 | 276,447 | +0.28(+3.43%) |
Feb 21, 2013 | 9.214 | 9.319 | 7.750 | 8.095 | 798,722 | -1.12(-12.15%) |
Feb 20, 2013 | 9.568 | 9.635 | 9.099 | 9.214 | 500,311 | -0.02(-0.21%) |
Feb 19, 2013 | 9.212 | 9.520 | 9.015 | 9.233 | 459,730 | +0.27(+2.99%) |
Feb 15, 2013 | 9.453 | 9.472 | 8.803 | 8.965 | 431,233 | -0.30(-3.20%) |
Feb 14, 2013 | 8.678 | 9.424 | 8.559 | 9.262 | 418,284 | +0.72(+8.40%) |
Feb 13, 2013 | 8.898 | 9.099 | 8.324 | 8.544 | 407,533 | -0.18(-2.08%) |
Feb 12, 2013 | 8.324 | 8.898 | 8.324 | 8.726 | 467,250 | +0.47(+5.68%) |
Feb 11, 2013 | 7.817 | 8.334 | 7.740 | 8.257 | 349,506 | +0.59(+7.74%) |
Feb 08, 2013 | 7.693 | 7.961 | 7.415 | 7.664 | 233,375 | -0.10(-1.23%) |
Feb 07, 2013 | 8.104 | 8.286 | 7.712 | 7.760 | 277,176 | -0.31(-3.80%) |
Feb 06, 2013 | 7.903 | 8.114 | 7.769 | 8.066 | 259,583 | +0.84(+11.66%) |
Feb 04, 2013 | 7.128 | 7.882 | 7.090 | 7.224 | 380,424 | +0.02(+0.27%) |
Feb 01, 2013 | 7.329 | 7.444 | 7.138 | 7.205 | 82,171 | -0.05(-0.66%) |
Jan 31, 2013 | 7.090 | 7.300 | 6.927 | 7.253 | 157,477 | +0.11(+1.47%) |
Jan 30, 2013 | 7.233 | 7.511 | 7.109 | 7.147 | 169,310 | -0.09(-1.19%) |
Jan 29, 2013 | 7.224 | 7.415 | 7.080 | 7.233 | 145,645 | -0.02(-0.26%) |
Jan 28, 2013 | 7.291 | 7.310 | 7.128 | 7.253 | 329,267 | +0.03(+0.40%) |
Jan 25, 2013 | 7.310 | 7.559 | 7.138 | 7.224 | 293,386 | -0.08(-1.05%) |
Jan 24, 2013 | 7.061 | 7.339 | 7.061 | 7.300 | 281,755 | +0.28(+3.95%) |
Jan 23, 2013 | 7.463 | 7.463 | 6.946 | 7.023 | 358,858 | -0.37(-5.05%) |
Jan 22, 2013 | 6.631 | 7.415 | 6.631 | 7.396 | 418,057 | +0.80(+12.19%) |
Jan 18, 2013 | 6.812 | 6.937 | 6.554 | 6.592 | 171,326 | -0.22(-3.23%) |
Jan 17, 2013 | 6.726 | 6.985 | 6.726 | 6.812 | 165,050 | +0.17(+2.59%) |
Jan 16, 2013 | 6.908 | 6.985 | 6.564 | 6.640 | 165,539 | -0.27(-3.88%) |
Jan 15, 2013 | 7.090 | 7.090 | 6.841 | 6.908 | 143,846 | -0.21(-2.96%) |
Jan 14, 2013 | 7.147 | 7.176 | 6.803 | 7.119 | 199,124 | -0.01(-0.13%) |
Jan 11, 2013 | 7.224 | 7.224 | 7.032 | 7.128 | 171,165 | -0.04(-0.53%) |
Jan 10, 2013 | 7.147 | 7.224 | 6.812 | 7.166 | 423,178 | +0.05(+0.67%) |
Jan 09, 2013 | 6.812 | 7.224 | 6.745 | 7.119 | 756,841 | +0.37(+5.53%) |
Jan 08, 2013 | 6.248 | 6.793 | 6.219 | 6.745 | 315,087 | +0.38(+6.02%) |
Jan 07, 2013 | 6.411 | 6.572 | 6.248 | 6.363 | 295,454 | +0.06(+0.91%) |
Jan 04, 2013 | 6.860 | 7.099 | 6.181 | 6.305 | 550,972 | -0.55(-7.96%) |
Jan 03, 2013 | 6.449 | 7.080 | 6.344 | 6.851 | 768,411 | +0.62(+9.98%) |
Jan 02, 2013 | 6.243 | 6.277 | 6.028 | 6.229 | 235,432 | +0.29(+4.83%) |
Dec 31, 2012 | 5.731 | 5.970 | 5.731 | 5.942 | 230,714 | +0.21(+3.67%) |
Dec 28, 2012 | 5.396 | 6.085 | 5.387 | 5.731 | 387,357 | +0.17(+3.10%) |
Dec 27, 2012 | 5.703 | 5.741 | 5.358 | 5.559 | 187,989 | -0.03(-0.51%) |
Dec 26, 2012 | 5.368 | 5.836 | 5.368 | 5.588 | 376,155 | +0.28(+5.23%) |
Dec 24, 2012 | 5.616 | 5.616 | 5.291 | 5.310 | 108,804 | -0.14(-2.63%) |
Dec 21, 2012 | 5.693 | 5.913 | 5.454 | 5.454 | 566,409 | -0.52(-8.65%) |
Dec 20, 2012 | 6.573 | 6.698 | 5.695 | 5.970 | 481,219 | -0.55(-8.37%) |
Dec 19, 2012 | 6.344 | 6.832 | 6.334 | 6.516 | 534,451 | +0.28(+4.45%) |
Dec 18, 2012 | 5.932 | 6.315 | 5.836 | 6.238 | 367,590 | +0.31(+5.16%) |
Dec 17, 2012 | 5.760 | 6.066 | 5.611 | 5.932 | 340,584 | +0.24(+4.20%) |
Dec 14, 2012 | 5.703 | 6.066 | 5.635 | 5.693 | 379,030 | -0.11(-1.82%) |
Dec 13, 2012 | 5.942 | 6.063 | 5.607 | 5.798 | 348,022 | -0.25(-4.11%) |
Dec 12, 2012 | 5.291 | 6.409 | 5.234 | 6.047 | 1,023,389 | +0.99(+19.47%) |
Dec 11, 2012 | 4.899 | 5.061 | 4.841 | 5.061 | 302,931 | +0.16(+3.32%) |
Dec 10, 2012 | 4.870 | 5.167 | 4.631 | 4.899 | 566,923 | +0.42(+9.40%) |
Dec 07, 2012 | 4.334 | 4.918 | 4.143 | 4.478 | 821,529 | +0.54(+13.59%) |
Dec 06, 2012 | 4.066 | 4.066 | 3.923 | 3.942 | 82,343 | -0.12(-3.06%) |
Dec 05, 2012 | 3.980 | 4.162 | 3.980 | 4.066 | 57,964 | +0.09(+2.16%) |