Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.250 | 9.380 | 9.204 | 9.230 | 998,806 | +0.24(+2.67%) |
Feb 27, 2013 | 8.870 | 9.030 | 8.810 | 8.990 | 966,653 | +0.12(+1.35%) |
Feb 26, 2013 | 8.940 | 9.040 | 8.791 | 8.870 | 814,073 | -0.02(-0.22%) |
Feb 25, 2013 | 9.240 | 9.350 | 8.890 | 8.890 | 667,176 | -0.33(-3.58%) |
Feb 22, 2013 | 9.270 | 9.380 | 9.160 | 9.220 | 575,580 | +0.06(+0.66%) |
Feb 21, 2013 | 9.320 | 9.320 | 8.940 | 9.160 | 763,435 | -0.22(-2.35%) |
Feb 20, 2013 | 9.610 | 9.610 | 9.380 | 9.380 | 824,440 | -0.24(-2.49%) |
Feb 19, 2013 | 9.590 | 9.690 | 9.520 | 9.620 | 315,390 | +0.05(+0.52%) |
Feb 15, 2013 | 9.620 | 9.660 | 9.420 | 9.570 | 499,562 | -0.04(-0.42%) |
Feb 14, 2013 | 9.310 | 9.680 | 9.280 | 9.610 | 469,841 | +0.27(+2.89%) |
Feb 13, 2013 | 9.260 | 9.350 | 9.230 | 9.340 | 336,758 | +0.08(+0.86%) |
Feb 12, 2013 | 9.230 | 9.270 | 9.160 | 9.260 | 468,528 | +0.04(+0.43%) |
Feb 11, 2013 | 9.320 | 9.390 | 9.160 | 9.220 | 402,825 | -0.06(-0.65%) |
Feb 08, 2013 | 9.200 | 9.310 | 9.180 | 9.280 | 618,897 | +0.10(+1.09%) |
Feb 07, 2013 | 9.050 | 9.360 | 9.050 | 9.180 | 1,061,529 | +0.34(+3.85%) |
Feb 06, 2013 | 8.650 | 8.840 | 8.510 | 8.840 | 552,097 | +0.28(+3.27%) |
Feb 04, 2013 | 8.610 | 8.750 | 8.550 | 8.560 | 533,137 | -0.05(-0.58%) |
Feb 01, 2013 | 8.580 | 8.670 | 8.380 | 8.610 | 583,450 | +0.11(+1.29%) |
Jan 31, 2013 | 8.180 | 8.520 | 8.150 | 8.500 | 649,855 | +0.26(+3.16%) |
Jan 30, 2013 | 8.720 | 8.760 | 8.220 | 8.240 | 867,949 | -0.53(-6.04%) |
Jan 29, 2013 | 8.700 | 8.830 | 8.660 | 8.770 | 577,698 | +0.07(+0.80%) |
Jan 28, 2013 | 8.640 | 8.700 | 8.530 | 8.700 | 599,685 | +0.10(+1.16%) |
Jan 25, 2013 | 8.560 | 8.710 | 8.500 | 8.600 | 521,892 | +0.05(+0.58%) |
Jan 24, 2013 | 8.530 | 8.730 | 8.480 | 8.550 | 691,318 | +0.03(+0.35%) |
Jan 23, 2013 | 8.580 | 8.620 | 8.480 | 8.520 | 464,507 | -0.06(-0.70%) |
Jan 22, 2013 | 8.290 | 8.630 | 8.220 | 8.580 | 553,859 | +0.32(+3.87%) |
Jan 18, 2013 | 8.080 | 8.290 | 8.080 | 8.260 | 772,347 | +0.16(+1.98%) |
Jan 17, 2013 | 8.150 | 8.200 | 8.090 | 8.100 | 362,783 | +0.02(+0.25%) |
Jan 16, 2013 | 8.030 | 8.120 | 8.000 | 8.080 | 265,981 | +0.01(+0.12%) |
Jan 15, 2013 | 7.920 | 8.090 | 7.900 | 8.070 | 605,703 | +0.10(+1.25%) |
Jan 14, 2013 | 8.110 | 8.150 | 7.960 | 7.970 | 626,271 | -0.15(-1.85%) |
Jan 11, 2013 | 8.190 | 8.280 | 7.995 | 8.120 | 811,897 | -0.06(-0.73%) |
Jan 10, 2013 | 8.290 | 8.300 | 8.110 | 8.180 | 686,264 | -0.09(-1.09%) |
Jan 09, 2013 | 8.340 | 8.340 | 8.180 | 8.270 | 1,464,408 | -0.06(-0.72%) |
Jan 08, 2013 | 8.140 | 8.405 | 8.110 | 8.330 | 1,166,714 | +0.25(+3.09%) |
Jan 07, 2013 | 8.040 | 8.080 | 7.940 | 8.080 | 506,498 | +0.01(+0.12%) |
Jan 04, 2013 | 7.950 | 8.120 | 7.950 | 8.070 | 394,223 | +0.17(+2.15%) |
Jan 03, 2013 | 7.970 | 8.100 | 7.880 | 7.900 | 411,221 | -0.05(-0.63%) |
Jan 02, 2013 | 7.880 | 8.010 | 7.590 | 7.950 | 956,300 | +0.36(+4.74%) |
Dec 31, 2012 | 7.380 | 7.620 | 7.330 | 7.590 | 577,808 | +0.19(+2.57%) |
Dec 28, 2012 | 7.360 | 7.500 | 7.330 | 7.400 | 506,264 | -0.04(-0.54%) |
Dec 27, 2012 | 7.490 | 7.500 | 7.300 | 7.440 | 599,885 | -0.05(-0.67%) |
Dec 26, 2012 | 7.510 | 7.650 | 7.420 | 7.490 | 404,313 | +0.00(+0.00%) |
Dec 24, 2012 | 7.500 | 7.640 | 7.420 | 7.490 | 204,258 | -0.01(-0.13%) |
Dec 21, 2012 | 7.400 | 7.500 | 7.360 | 7.500 | 1,343,931 | -0.04(-0.53%) |
Dec 20, 2012 | 7.590 | 7.610 | 7.460 | 7.540 | 639,867 | -0.05(-0.66%) |
Dec 19, 2012 | 7.610 | 7.750 | 7.520 | 7.590 | 649,498 | -0.02(-0.26%) |
Dec 18, 2012 | 7.390 | 7.640 | 7.300 | 7.610 | 660,680 | +0.32(+4.39%) |
Dec 17, 2012 | 7.270 | 7.300 | 7.140 | 7.290 | 499,856 | +0.08(+1.11%) |
Dec 14, 2012 | 7.140 | 7.290 | 7.110 | 7.210 | 826,863 | +0.04(+0.56%) |
Dec 13, 2012 | 7.200 | 7.230 | 7.120 | 7.170 | 896,076 | -0.06(-0.83%) |
Dec 12, 2012 | 7.200 | 7.300 | 7.150 | 7.230 | 1,035,662 | +0.09(+1.26%) |
Dec 11, 2012 | 7.040 | 7.179 | 6.990 | 7.140 | 727,476 | +0.16(+2.29%) |
Dec 10, 2012 | 6.900 | 7.000 | 6.840 | 6.980 | 487,827 | +0.10(+1.45%) |
Dec 07, 2012 | 6.920 | 6.989 | 6.810 | 6.880 | 434,085 | +0.00(+0.00%) |
Dec 06, 2012 | 7.030 | 7.100 | 6.830 | 6.880 | 545,427 | -0.14(-1.99%) |
Dec 05, 2012 | 7.080 | 7.130 | 6.970 | 7.020 | 414,601 | -0.03(-0.43%) |