Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.949 | 10.03 | 9.734 | 9.889 | 7,905,622 | -0.03(-0.29%) |
Feb 27, 2013 | 9.219 | 9.929 | 9.219 | 9.917 | 13,946,166 | +0.80(+8.74%) |
Feb 26, 2013 | 8.935 | 9.226 | 8.812 | 9.120 | 7,941,959 | +0.21(+2.38%) |
Feb 25, 2013 | 8.964 | 9.241 | 8.853 | 8.909 | 10,818,710 | -0.01(-0.13%) |
Feb 22, 2013 | 8.622 | 8.928 | 8.509 | 8.921 | 7,781,501 | +0.36(+4.25%) |
Feb 21, 2013 | 8.668 | 8.776 | 8.446 | 8.557 | 7,657,367 | -0.14(-1.66%) |
Feb 20, 2013 | 9.405 | 9.494 | 8.698 | 8.702 | 14,064,307 | -0.74(-7.88%) |
Feb 19, 2013 | 9.287 | 9.450 | 9.185 | 9.446 | 5,195,169 | +0.19(+2.03%) |
Feb 15, 2013 | 9.366 | 9.525 | 9.188 | 9.258 | 5,266,328 | -0.14(-1.46%) |
Feb 14, 2013 | 9.498 | 9.498 | 9.183 | 9.395 | 7,141,918 | -0.16(-1.71%) |
Feb 13, 2013 | 9.409 | 9.739 | 9.409 | 9.559 | 13,414,632 | +0.13(+1.35%) |
Feb 12, 2013 | 9.238 | 9.547 | 9.205 | 9.431 | 7,817,601 | +0.18(+1.98%) |
Feb 11, 2013 | 9.241 | 9.323 | 9.157 | 9.248 | 3,164,478 | +0.00(+0.00%) |
Feb 08, 2013 | 9.289 | 9.342 | 9.108 | 9.248 | 2,964,194 | -0.03(-0.31%) |
Feb 07, 2013 | 9.287 | 9.385 | 9.133 | 9.277 | 5,772,764 | -0.01(-0.13%) |
Feb 06, 2013 | 9.311 | 9.424 | 9.261 | 9.289 | 3,945,783 | -0.04(-0.39%) |
Feb 04, 2013 | 9.366 | 9.520 | 9.236 | 9.325 | 4,426,083 | -0.07(-0.77%) |
Feb 01, 2013 | 9.479 | 9.600 | 9.361 | 9.397 | 4,596,426 | +0.02(+0.18%) |
Jan 31, 2013 | 9.585 | 9.626 | 9.349 | 9.380 | 7,344,931 | -0.25(-2.55%) |
Jan 30, 2013 | 9.696 | 9.898 | 9.616 | 9.626 | 9,340,013 | +0.03(+0.35%) |
Jan 29, 2013 | 9.650 | 9.744 | 9.484 | 9.592 | 5,698,885 | -0.07(-0.77%) |
Jan 28, 2013 | 9.624 | 9.802 | 9.368 | 9.667 | 16,495,737 | -0.15(-1.57%) |
Jan 25, 2013 | 10.12 | 10.46 | 9.720 | 9.821 | 46,185,384 | +0.59(+6.36%) |
Jan 24, 2013 | 8.528 | 9.294 | 8.528 | 9.234 | 28,632,652 | +0.78(+9.20%) |
Jan 23, 2013 | 8.499 | 8.658 | 8.415 | 8.456 | 9,249,608 | -0.02(-0.20%) |
Jan 22, 2013 | 8.441 | 8.514 | 8.319 | 8.473 | 7,437,658 | +0.05(+0.57%) |
Jan 18, 2013 | 8.444 | 8.528 | 8.328 | 8.425 | 6,824,885 | +0.00(+0.03%) |
Jan 17, 2013 | 8.391 | 8.482 | 8.314 | 8.422 | 7,592,808 | +0.09(+1.04%) |
Jan 16, 2013 | 8.432 | 8.526 | 8.328 | 8.336 | 3,766,290 | -0.13(-1.54%) |
Jan 15, 2013 | 8.367 | 8.591 | 8.283 | 8.466 | 4,850,404 | +0.04(+0.51%) |
Jan 14, 2013 | 8.490 | 8.632 | 8.307 | 8.422 | 6,035,344 | -0.08(-0.91%) |
Jan 11, 2013 | 8.396 | 8.569 | 8.201 | 8.499 | 9,344,897 | +0.11(+1.29%) |
Jan 10, 2013 | 8.196 | 8.463 | 8.193 | 8.391 | 7,366,504 | +0.23(+2.77%) |
Jan 09, 2013 | 8.112 | 8.249 | 8.073 | 8.165 | 3,646,742 | +0.09(+1.16%) |
Jan 08, 2013 | 8.083 | 8.126 | 7.910 | 8.071 | 7,322,350 | +0.00(+0.03%) |
Jan 07, 2013 | 8.271 | 8.425 | 8.049 | 8.068 | 4,356,250 | -0.22(-2.70%) |
Jan 04, 2013 | 8.133 | 8.331 | 8.076 | 8.292 | 3,992,886 | +0.19(+2.35%) |
Jan 03, 2013 | 7.866 | 8.239 | 7.831 | 8.102 | 6,543,944 | +0.23(+2.94%) |
Jan 02, 2013 | 7.864 | 7.885 | 7.582 | 7.871 | 4,877,492 | +0.29(+3.81%) |
Dec 31, 2012 | 7.274 | 7.630 | 7.168 | 7.582 | 3,121,213 | +0.28(+3.79%) |
Dec 28, 2012 | 7.173 | 7.363 | 7.156 | 7.305 | 2,431,505 | +0.09(+1.20%) |
Dec 27, 2012 | 7.450 | 7.488 | 7.103 | 7.218 | 4,565,347 | -0.21(-2.82%) |
Dec 26, 2012 | 7.305 | 7.486 | 7.292 | 7.428 | 3,203,178 | +0.13(+1.71%) |
Dec 24, 2012 | 7.413 | 7.551 | 7.286 | 7.303 | 1,402,376 | -0.09(-1.21%) |
Dec 21, 2012 | 7.332 | 7.428 | 7.187 | 7.392 | 10,934,172 | -0.06(-0.81%) |
Dec 20, 2012 | 7.572 | 7.587 | 7.341 | 7.452 | 6,165,853 | -0.13(-1.71%) |
Dec 19, 2012 | 7.657 | 7.770 | 7.493 | 7.582 | 12,861,139 | -0.04(-0.47%) |
Dec 18, 2012 | 7.401 | 7.705 | 7.401 | 7.618 | 6,237,493 | +0.23(+3.10%) |
Dec 17, 2012 | 7.281 | 7.450 | 7.173 | 7.389 | 6,040,589 | +0.14(+1.96%) |
Dec 14, 2012 | 7.334 | 7.486 | 7.151 | 7.247 | 6,617,881 | -0.12(-1.63%) |
Dec 13, 2012 | 6.838 | 7.418 | 6.838 | 7.368 | 11,977,168 | +0.51(+7.37%) |
Dec 12, 2012 | 6.783 | 7.026 | 6.763 | 6.862 | 4,658,161 | +0.12(+1.79%) |
Dec 11, 2012 | 6.742 | 6.833 | 6.693 | 6.742 | 5,081,261 | +0.00(+0.04%) |
Dec 10, 2012 | 6.578 | 6.749 | 6.503 | 6.739 | 5,539,004 | +0.19(+2.90%) |
Dec 07, 2012 | 6.588 | 6.638 | 6.479 | 6.549 | 4,092,262 | -0.04(-0.58%) |
Dec 06, 2012 | 6.568 | 6.667 | 6.479 | 6.588 | 6,165,815 | -0.01(-0.15%) |
Dec 05, 2012 | 6.202 | 6.679 | 6.142 | 6.597 | 10,065,307 | -0.00(-0.04%) |