Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.780 | 10.60 | 9.700 | 10.19 | 1,953,115 | +0.88(+9.45%) |
Feb 27, 2013 | 8.730 | 9.640 | 8.700 | 9.310 | 1,264,497 | +0.54(+6.16%) |
Feb 26, 2013 | 8.670 | 8.820 | 8.585 | 8.770 | 339,416 | +0.12(+1.39%) |
Feb 25, 2013 | 9.000 | 9.350 | 8.620 | 8.650 | 580,322 | -0.35(-3.89%) |
Feb 22, 2013 | 8.880 | 9.000 | 8.700 | 9.000 | 509,365 | +0.18(+2.04%) |
Feb 21, 2013 | 9.000 | 9.000 | 8.600 | 8.820 | 440,899 | -0.23(-2.54%) |
Feb 20, 2013 | 9.000 | 9.120 | 8.882 | 9.050 | 488,102 | +0.06(+0.67%) |
Feb 19, 2013 | 8.740 | 9.120 | 8.560 | 8.990 | 525,030 | +0.43(+5.02%) |
Feb 15, 2013 | 8.880 | 8.880 | 8.470 | 8.560 | 573,201 | -0.26(-2.95%) |
Feb 14, 2013 | 8.700 | 8.870 | 8.650 | 8.820 | 451,939 | +0.12(+1.38%) |
Feb 13, 2013 | 9.050 | 9.100 | 8.600 | 8.700 | 614,841 | -0.34(-3.76%) |
Feb 12, 2013 | 9.040 | 9.220 | 9.030 | 9.040 | 399,917 | -0.01(-0.11%) |
Feb 11, 2013 | 8.820 | 9.160 | 8.820 | 9.050 | 395,604 | +0.25(+2.78%) |
Feb 08, 2013 | 8.560 | 9.010 | 8.400 | 8.805 | 574,772 | +0.14(+1.67%) |
Feb 07, 2013 | 9.070 | 9.160 | 7.920 | 8.660 | 1,698,668 | -0.76(-8.07%) |
Feb 06, 2013 | 9.300 | 9.450 | 9.240 | 9.420 | 284,305 | +0.18(+1.95%) |
Feb 04, 2013 | 9.460 | 9.480 | 9.210 | 9.240 | 370,854 | -0.31(-3.25%) |
Feb 01, 2013 | 9.620 | 9.790 | 9.460 | 9.550 | 316,225 | -0.02(-0.21%) |
Jan 31, 2013 | 9.550 | 9.650 | 9.400 | 9.570 | 411,321 | +0.03(+0.31%) |
Jan 30, 2013 | 9.550 | 9.600 | 9.310 | 9.540 | 653,934 | -0.02(-0.21%) |
Jan 29, 2013 | 9.710 | 9.740 | 9.400 | 9.560 | 742,253 | -0.18(-1.85%) |
Jan 28, 2013 | 9.850 | 9.900 | 9.520 | 9.740 | 550,873 | -0.05(-0.51%) |
Jan 25, 2013 | 9.600 | 10.05 | 9.540 | 9.790 | 607,711 | +0.23(+2.41%) |
Jan 24, 2013 | 9.860 | 10.00 | 9.140 | 9.560 | 1,292,758 | -0.25(-2.55%) |
Jan 23, 2013 | 9.540 | 10.05 | 9.500 | 9.810 | 1,036,150 | +0.25(+2.62%) |
Jan 22, 2013 | 9.050 | 9.650 | 9.000 | 9.560 | 1,459,941 | +0.54(+5.99%) |
Jan 18, 2013 | 9.000 | 9.100 | 8.830 | 9.020 | 826,674 | -0.01(-0.11%) |
Jan 17, 2013 | 8.680 | 9.130 | 8.600 | 9.030 | 930,735 | +0.43(+5.00%) |
Jan 16, 2013 | 8.690 | 8.800 | 8.300 | 8.600 | 960,496 | -0.17(-1.94%) |
Jan 15, 2013 | 8.150 | 8.820 | 8.050 | 8.770 | 1,354,937 | +0.57(+6.95%) |
Jan 14, 2013 | 6.980 | 8.250 | 6.950 | 8.200 | 1,861,535 | +1.22(+17.48%) |
Jan 11, 2013 | 6.900 | 7.020 | 6.850 | 6.980 | 501,748 | +0.08(+1.16%) |
Jan 10, 2013 | 6.760 | 7.050 | 6.750 | 6.900 | 874,693 | +0.08(+1.17%) |
Jan 09, 2013 | 6.710 | 6.840 | 6.570 | 6.820 | 552,053 | +0.17(+2.56%) |
Jan 08, 2013 | 6.470 | 6.650 | 6.450 | 6.650 | 159,943 | +0.18(+2.78%) |
Jan 07, 2013 | 6.620 | 6.810 | 6.350 | 6.470 | 248,430 | -0.18(-2.71%) |
Jan 04, 2013 | 6.660 | 6.930 | 6.520 | 6.650 | 982,646 | +0.32(+5.06%) |
Jan 03, 2013 | 6.150 | 6.390 | 6.060 | 6.330 | 219,290 | +0.18(+2.93%) |
Jan 02, 2013 | 6.100 | 6.190 | 6.030 | 6.150 | 358,889 | +0.11(+1.82%) |
Dec 31, 2012 | 5.930 | 6.050 | 5.820 | 6.040 | 274,249 | +0.08(+1.34%) |
Dec 28, 2012 | 5.970 | 6.080 | 5.950 | 5.960 | 242,813 | -0.08(-1.32%) |
Dec 27, 2012 | 5.850 | 6.050 | 5.620 | 6.040 | 295,363 | +0.19(+3.25%) |
Dec 26, 2012 | 6.010 | 6.010 | 5.830 | 5.850 | 162,797 | -0.16(-2.66%) |
Dec 24, 2012 | 5.910 | 6.030 | 5.770 | 6.010 | 107,240 | +0.12(+2.04%) |
Dec 21, 2012 | 6.100 | 6.100 | 5.760 | 5.890 | 524,678 | -0.27(-4.38%) |
Dec 20, 2012 | 6.140 | 6.231 | 6.060 | 6.160 | 218,236 | -0.10(-1.60%) |
Dec 19, 2012 | 6.080 | 6.320 | 6.000 | 6.260 | 328,807 | +0.15(+2.45%) |
Dec 18, 2012 | 6.090 | 6.120 | 5.990 | 6.110 | 199,101 | +0.02(+0.33%) |
Dec 17, 2012 | 6.010 | 6.105 | 5.930 | 6.090 | 164,884 | +0.11(+1.84%) |
Dec 14, 2012 | 5.880 | 6.030 | 5.820 | 5.980 | 330,153 | +0.07(+1.18%) |
Dec 13, 2012 | 5.930 | 6.080 | 5.740 | 5.910 | 211,309 | -0.03(-0.51%) |
Dec 12, 2012 | 6.080 | 6.120 | 5.920 | 5.940 | 226,046 | -0.14(-2.30%) |
Dec 11, 2012 | 6.080 | 6.240 | 5.980 | 6.080 | 269,647 | +0.02(+0.33%) |
Dec 10, 2012 | 6.000 | 6.060 | 5.890 | 6.060 | 314,612 | +0.13(+2.19%) |
Dec 07, 2012 | 5.480 | 5.990 | 5.480 | 5.930 | 551,046 | +0.52(+9.61%) |
Dec 06, 2012 | 5.450 | 5.620 | 5.380 | 5.410 | 110,889 | -0.01(-0.18%) |
Dec 05, 2012 | 5.460 | 5.530 | 5.290 | 5.420 | 138,695 | +0.01(+0.18%) |