Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.060 | 9.100 | 8.880 | 8.900 | 290,781 | -0.10(-1.11%) |
Feb 27, 2013 | 9.040 | 9.200 | 8.980 | 9.000 | 175,812 | -0.04(-0.44%) |
Feb 26, 2013 | 8.890 | 9.110 | 8.750 | 9.040 | 249,598 | +0.18(+2.03%) |
Feb 25, 2013 | 9.280 | 9.440 | 8.780 | 8.860 | 302,548 | -0.41(-4.42%) |
Feb 22, 2013 | 9.230 | 9.420 | 9.220 | 9.270 | 141,889 | +0.09(+0.98%) |
Feb 21, 2013 | 9.250 | 9.470 | 8.970 | 9.180 | 191,837 | -0.08(-0.86%) |
Feb 20, 2013 | 9.570 | 9.650 | 9.200 | 9.260 | 164,990 | -0.33(-3.44%) |
Feb 19, 2013 | 9.390 | 9.640 | 9.280 | 9.590 | 169,871 | +0.22(+2.35%) |
Feb 15, 2013 | 9.530 | 9.630 | 9.220 | 9.370 | 226,076 | -0.08(-0.85%) |
Feb 14, 2013 | 9.490 | 9.618 | 9.421 | 9.450 | 264,240 | -0.12(-1.25%) |
Feb 13, 2013 | 9.220 | 9.580 | 9.070 | 9.570 | 275,972 | +0.39(+4.25%) |
Feb 12, 2013 | 9.250 | 9.460 | 9.140 | 9.180 | 321,826 | -0.07(-0.76%) |
Feb 11, 2013 | 9.210 | 9.340 | 9.070 | 9.250 | 177,362 | +0.07(+0.76%) |
Feb 08, 2013 | 9.090 | 9.240 | 9.050 | 9.180 | 114,729 | +0.11(+1.21%) |
Feb 07, 2013 | 9.090 | 9.115 | 8.910 | 9.070 | 209,120 | +0.00(+0.00%) |
Feb 06, 2013 | 8.820 | 9.080 | 8.770 | 9.070 | 219,467 | +0.32(+3.66%) |
Feb 04, 2013 | 8.460 | 8.855 | 8.250 | 8.750 | 378,709 | +0.21(+2.46%) |
Feb 01, 2013 | 8.460 | 8.730 | 8.300 | 8.540 | 393,445 | +0.14(+1.67%) |
Jan 31, 2013 | 8.400 | 8.550 | 8.270 | 8.400 | 264,454 | +0.01(+0.12%) |
Jan 30, 2013 | 8.450 | 8.480 | 8.290 | 8.390 | 247,917 | -0.05(-0.59%) |
Jan 29, 2013 | 8.160 | 8.490 | 8.080 | 8.440 | 354,355 | +0.25(+3.05%) |
Jan 28, 2013 | 7.660 | 8.310 | 7.660 | 8.190 | 539,096 | +0.57(+7.48%) |
Jan 25, 2013 | 7.320 | 7.780 | 7.320 | 7.620 | 246,875 | +0.36(+4.96%) |
Jan 24, 2013 | 7.060 | 7.330 | 7.060 | 7.260 | 429,422 | +0.21(+2.98%) |
Jan 23, 2013 | 7.080 | 7.100 | 6.940 | 7.050 | 215,505 | -0.03(-0.42%) |
Jan 22, 2013 | 6.880 | 7.080 | 6.750 | 7.080 | 232,000 | +0.23(+3.36%) |
Jan 18, 2013 | 6.950 | 7.000 | 6.810 | 6.850 | 122,820 | -0.13(-1.86%) |
Jan 17, 2013 | 7.000 | 7.010 | 6.930 | 6.980 | 118,651 | -0.02(-0.29%) |
Jan 16, 2013 | 7.050 | 7.050 | 6.910 | 7.000 | 108,698 | -0.09(-1.27%) |
Jan 15, 2013 | 6.930 | 7.250 | 6.930 | 7.090 | 156,174 | +0.09(+1.29%) |
Jan 14, 2013 | 7.260 | 7.600 | 6.940 | 7.000 | 472,335 | -0.25(-3.45%) |
Jan 11, 2013 | 7.470 | 7.480 | 7.230 | 7.250 | 177,230 | -0.23(-3.07%) |
Jan 10, 2013 | 7.360 | 7.480 | 7.180 | 7.480 | 214,864 | +0.15(+2.05%) |
Jan 09, 2013 | 7.170 | 7.365 | 7.140 | 7.330 | 295,306 | +0.17(+2.37%) |
Jan 08, 2013 | 6.650 | 7.170 | 6.650 | 7.160 | 542,907 | +0.55(+8.32%) |
Jan 07, 2013 | 6.510 | 6.660 | 6.480 | 6.610 | 45,843 | +0.04(+0.61%) |
Jan 04, 2013 | 6.500 | 6.710 | 6.410 | 6.570 | 123,116 | +0.11(+1.62%) |
Jan 03, 2013 | 6.670 | 6.680 | 6.400 | 6.465 | 178,469 | -0.23(-3.36%) |
Jan 02, 2013 | 6.540 | 6.750 | 6.250 | 6.690 | 307,413 | +0.44(+7.04%) |
Dec 31, 2012 | 6.020 | 6.270 | 5.987 | 6.250 | 126,816 | +0.25(+4.17%) |
Dec 28, 2012 | 6.000 | 6.050 | 5.940 | 6.000 | 155,831 | +0.00(+0.00%) |
Dec 27, 2012 | 5.950 | 6.030 | 5.880 | 6.000 | 181,898 | +0.09(+1.52%) |
Dec 26, 2012 | 5.950 | 6.020 | 5.850 | 5.910 | 98,352 | +0.01(+0.17%) |
Dec 24, 2012 | 5.780 | 5.930 | 5.760 | 5.900 | 129,697 | +0.15(+2.61%) |
Dec 21, 2012 | 6.190 | 6.190 | 5.750 | 5.750 | 1,195,659 | -0.48(-7.70%) |
Dec 20, 2012 | 6.280 | 6.280 | 6.180 | 6.230 | 67,574 | -0.06(-0.95%) |
Dec 19, 2012 | 6.240 | 6.300 | 6.010 | 6.290 | 67,975 | +0.05(+0.80%) |
Dec 18, 2012 | 6.050 | 6.250 | 6.010 | 6.240 | 92,673 | +0.19(+3.14%) |
Dec 17, 2012 | 5.840 | 6.050 | 5.790 | 6.050 | 68,912 | +0.25(+4.31%) |
Dec 14, 2012 | 5.800 | 5.880 | 5.720 | 5.800 | 96,021 | -0.04(-0.68%) |
Dec 13, 2012 | 5.810 | 5.865 | 5.750 | 5.840 | 97,044 | +0.04(+0.69%) |
Dec 12, 2012 | 5.970 | 6.000 | 5.750 | 5.800 | 116,725 | -0.16(-2.68%) |
Dec 11, 2012 | 5.970 | 6.010 | 5.860 | 5.960 | 159,491 | +0.05(+0.85%) |
Dec 10, 2012 | 6.080 | 6.082 | 5.820 | 5.910 | 82,897 | -0.14(-2.31%) |
Dec 07, 2012 | 6.050 | 6.200 | 5.970 | 6.050 | 247,101 | +0.05(+0.83%) |
Dec 06, 2012 | 6.010 | 6.035 | 5.980 | 6.000 | 88,776 | +0.00(+0.00%) |
Dec 05, 2012 | 6.190 | 6.190 | 5.980 | 6.000 | 126,156 | -0.13(-2.12%) |