Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.186 | 8.291 | 7.623 | 7.692 | 9,647,719 | +0.04(+0.56%) |
Feb 27, 2013 | 7.132 | 7.741 | 6.909 | 7.649 | 9,824,768 | -0.01(-0.09%) |
Feb 26, 2013 | 7.976 | 8.022 | 7.295 | 7.656 | 6,910,573 | -0.51(-6.26%) |
Feb 22, 2013 | 8.317 | 8.612 | 7.990 | 8.166 | 8,183,776 | +0.18(+2.21%) |
Feb 21, 2013 | 8.481 | 8.513 | 7.760 | 7.990 | 9,999,721 | -0.64(-7.37%) |
Feb 20, 2013 | 8.769 | 9.090 | 8.350 | 8.625 | 16,148,061 | -0.14(-1.64%) |
Feb 19, 2013 | 7.564 | 8.946 | 7.538 | 8.769 | 25,175,942 | +1.27(+16.94%) |
Feb 15, 2013 | 7.963 | 8.140 | 7.407 | 7.498 | 14,958,017 | -0.45(-5.61%) |
Feb 14, 2013 | 6.451 | 8.153 | 6.385 | 7.944 | 22,936,934 | +1.45(+22.40%) |
Feb 13, 2013 | 6.529 | 6.686 | 6.346 | 6.490 | 7,746,999 | +0.13(+2.06%) |
Feb 12, 2013 | 6.143 | 6.647 | 6.084 | 6.359 | 12,830,323 | +0.18(+2.86%) |
Feb 11, 2013 | 5.174 | 6.189 | 5.160 | 6.182 | 10,770,050 | +0.99(+19.04%) |
Feb 08, 2013 | 5.134 | 5.318 | 4.951 | 5.193 | 6,611,638 | -0.31(-5.60%) |
Feb 07, 2013 | 5.619 | 5.665 | 5.435 | 5.501 | 5,022,898 | +0.02(+0.36%) |
Feb 06, 2013 | 5.481 | 5.593 | 5.403 | 5.481 | 6,334,913 | +0.45(+8.98%) |
Feb 04, 2013 | 5.102 | 5.521 | 4.997 | 5.029 | 4,634,628 | -0.10(-1.92%) |
Feb 01, 2013 | 5.147 | 5.206 | 5.108 | 5.128 | 1,645,247 | +0.03(+0.51%) |
Jan 31, 2013 | 5.023 | 5.118 | 4.898 | 5.102 | 2,791,798 | +0.09(+1.70%) |
Jan 30, 2013 | 5.121 | 5.193 | 4.971 | 5.016 | 2,123,502 | -0.12(-2.30%) |
Jan 29, 2013 | 5.154 | 5.173 | 5.016 | 5.134 | 1,523,419 | -0.02(-0.38%) |
Jan 28, 2013 | 5.272 | 5.350 | 5.088 | 5.154 | 1,907,751 | -0.08(-1.50%) |
Jan 25, 2013 | 5.232 | 5.370 | 5.200 | 5.232 | 1,782,094 | -0.01(-0.13%) |
Jan 24, 2013 | 5.232 | 5.377 | 5.160 | 5.239 | 2,277,415 | -0.00(-0.01%) |
Jan 23, 2013 | 5.291 | 5.403 | 5.239 | 5.240 | 2,379,118 | +0.01(+0.26%) |
Jan 22, 2013 | 5.102 | 5.331 | 5.029 | 5.226 | 3,147,324 | +0.16(+3.23%) |
Jan 18, 2013 | 5.141 | 5.180 | 5.010 | 5.062 | 1,938,329 | -0.10(-1.90%) |
Jan 17, 2013 | 5.088 | 5.298 | 5.075 | 5.160 | 3,301,004 | +0.03(+0.51%) |
Jan 16, 2013 | 5.088 | 5.180 | 4.964 | 5.134 | 2,367,578 | +0.05(+0.90%) |
Jan 15, 2013 | 5.062 | 5.174 | 4.990 | 5.088 | 2,647,156 | +0.05(+0.91%) |
Jan 14, 2013 | 5.147 | 5.174 | 4.853 | 5.043 | 5,997,834 | -0.32(-5.98%) |
Jan 11, 2013 | 5.331 | 5.442 | 5.318 | 5.363 | 2,085,051 | +0.01(+0.12%) |
Jan 10, 2013 | 5.488 | 5.560 | 5.278 | 5.357 | 4,295,901 | +0.02(+0.37%) |
Jan 09, 2013 | 5.232 | 5.475 | 5.232 | 5.337 | 4,678,338 | +0.10(+2.00%) |
Jan 08, 2013 | 5.160 | 5.422 | 5.075 | 5.232 | 8,678,451 | +0.24(+4.72%) |
Jan 07, 2013 | 5.501 | 5.593 | 4.997 | 4.997 | 11,154,149 | -0.72(-12.60%) |
Jan 04, 2013 | 5.887 | 5.973 | 5.566 | 5.717 | 19,131,234 | -0.22(-3.75%) |
Jan 03, 2013 | 4.741 | 5.953 | 4.637 | 5.940 | 34,409,856 | +1.93(+47.96%) |
Jan 02, 2013 | 3.857 | 4.054 | 3.824 | 4.014 | 3,137,374 | +0.32(+8.69%) |
Dec 31, 2012 | 3.621 | 3.694 | 3.589 | 3.694 | 1,947,096 | +0.10(+2.73%) |
Dec 28, 2012 | 3.615 | 3.723 | 3.490 | 3.595 | 1,621,251 | -0.03(-0.72%) |
Dec 27, 2012 | 3.857 | 3.890 | 3.556 | 3.621 | 2,168,737 | -0.18(-4.66%) |
Dec 26, 2012 | 3.543 | 3.929 | 3.517 | 3.798 | 2,964,383 | +0.24(+6.81%) |
Dec 24, 2012 | 3.563 | 3.602 | 3.477 | 3.556 | 592,231 | -0.01(-0.37%) |
Dec 21, 2012 | 3.458 | 3.608 | 3.418 | 3.569 | 2,835,038 | +0.01(+0.18%) |
Dec 20, 2012 | 3.517 | 3.641 | 3.392 | 3.563 | 2,089,833 | +0.06(+1.68%) |
Dec 19, 2012 | 3.399 | 3.569 | 3.399 | 3.504 | 1,851,684 | +0.12(+3.48%) |
Dec 18, 2012 | 3.425 | 3.451 | 3.307 | 3.386 | 1,705,203 | -0.04(-1.24%) |
Dec 17, 2012 | 3.549 | 3.574 | 3.333 | 3.428 | 1,465,251 | -0.11(-3.23%) |
Dec 14, 2012 | 3.464 | 3.635 | 3.451 | 3.543 | 1,665,677 | +0.08(+2.27%) |
Dec 13, 2012 | 3.582 | 3.641 | 3.412 | 3.464 | 2,354,463 | -0.12(-3.29%) |
Dec 12, 2012 | 3.399 | 3.664 | 3.399 | 3.582 | 3,296,312 | +0.18(+5.40%) |
Dec 11, 2012 | 3.281 | 3.454 | 3.274 | 3.399 | 1,898,276 | +0.14(+4.43%) |
Dec 10, 2012 | 3.163 | 3.307 | 3.144 | 3.255 | 1,564,043 | +0.09(+2.90%) |
Dec 07, 2012 | 3.045 | 3.163 | 3.042 | 3.163 | 1,379,705 | +0.15(+5.00%) |
Dec 06, 2012 | 2.954 | 3.084 | 2.954 | 3.012 | 674,042 | +0.00(+0.00%) |
Dec 05, 2012 | 3.026 | 3.104 | 3.012 | 3.012 | 995,607 | +0.00(+0.00%) |