Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.200 | 9.250 | 8.730 | 8.750 | 297,300 | -0.45(-4.89%) |
Feb 27, 2013 | 9.150 | 9.350 | 9.100 | 9.200 | 194,617 | +0.10(+1.10%) |
Feb 26, 2013 | 9.630 | 9.670 | 8.950 | 9.100 | 309,033 | -0.47(-4.91%) |
Feb 25, 2013 | 9.810 | 9.890 | 9.560 | 9.570 | 145,766 | -0.15(-1.54%) |
Feb 22, 2013 | 9.800 | 9.920 | 9.590 | 9.720 | 131,849 | +0.00(+0.00%) |
Feb 21, 2013 | 9.970 | 10.01 | 9.550 | 9.720 | 403,830 | -0.29(-2.90%) |
Feb 20, 2013 | 10.48 | 10.50 | 10.01 | 10.01 | 158,701 | -0.48(-4.58%) |
Feb 19, 2013 | 10.20 | 10.58 | 10.10 | 10.49 | 181,720 | +0.29(+2.84%) |
Feb 15, 2013 | 10.41 | 10.49 | 9.910 | 10.20 | 279,084 | -0.31(-2.95%) |
Feb 14, 2013 | 10.48 | 10.66 | 10.43 | 10.51 | 173,892 | -0.07(-0.66%) |
Feb 13, 2013 | 10.32 | 10.58 | 10.11 | 10.58 | 219,704 | +0.24(+2.32%) |
Feb 12, 2013 | 10.62 | 10.75 | 10.32 | 10.34 | 206,633 | -0.30(-2.82%) |
Feb 11, 2013 | 10.75 | 10.75 | 10.55 | 10.64 | 139,552 | -0.13(-1.21%) |
Feb 08, 2013 | 10.64 | 10.84 | 10.55 | 10.77 | 142,970 | +0.12(+1.13%) |
Feb 07, 2013 | 10.90 | 11.08 | 10.39 | 10.65 | 331,805 | -0.24(-2.20%) |
Feb 06, 2013 | 10.78 | 11.05 | 10.50 | 10.89 | 448,912 | +0.79(+7.82%) |
Feb 04, 2013 | 10.00 | 10.20 | 9.770 | 10.10 | 760,834 | +0.57(+5.98%) |
Feb 01, 2013 | 9.720 | 9.850 | 9.470 | 9.530 | 161,178 | -0.14(-1.45%) |
Jan 31, 2013 | 9.300 | 9.809 | 9.250 | 9.670 | 289,876 | +0.37(+3.98%) |
Jan 30, 2013 | 9.520 | 9.690 | 9.180 | 9.300 | 238,530 | -0.26(-2.72%) |
Jan 29, 2013 | 9.590 | 9.760 | 9.515 | 9.560 | 179,368 | -0.01(-0.10%) |
Jan 28, 2013 | 9.600 | 9.870 | 9.560 | 9.570 | 218,274 | -0.03(-0.31%) |
Jan 25, 2013 | 9.420 | 9.750 | 9.340 | 9.600 | 469,507 | +0.28(+3.00%) |
Jan 24, 2013 | 8.680 | 9.390 | 8.680 | 9.320 | 378,136 | +0.66(+7.62%) |
Jan 23, 2013 | 8.690 | 8.760 | 8.600 | 8.660 | 172,975 | -0.03(-0.35%) |
Jan 22, 2013 | 8.360 | 8.750 | 8.350 | 8.690 | 157,944 | +0.30(+3.58%) |
Jan 18, 2013 | 8.320 | 8.400 | 8.210 | 8.390 | 208,448 | +0.07(+0.84%) |
Jan 17, 2013 | 8.320 | 8.380 | 8.200 | 8.320 | 210,573 | +0.06(+0.73%) |
Jan 16, 2013 | 8.580 | 8.580 | 8.230 | 8.260 | 224,722 | -0.29(-3.39%) |
Jan 15, 2013 | 8.450 | 8.610 | 8.430 | 8.550 | 178,582 | +0.04(+0.47%) |
Jan 14, 2013 | 8.480 | 8.580 | 8.400 | 8.510 | 117,951 | +0.05(+0.59%) |
Jan 11, 2013 | 8.430 | 8.650 | 8.410 | 8.460 | 134,845 | +0.10(+1.20%) |
Jan 10, 2013 | 8.320 | 8.460 | 8.270 | 8.360 | 106,943 | +0.08(+1.03%) |
Jan 09, 2013 | 8.260 | 8.320 | 8.150 | 8.275 | 99,120 | +0.08(+0.91%) |
Jan 08, 2013 | 8.330 | 8.374 | 8.090 | 8.200 | 119,357 | -0.15(-1.80%) |
Jan 07, 2013 | 8.680 | 8.800 | 8.350 | 8.350 | 162,047 | -0.36(-4.13%) |
Jan 04, 2013 | 8.580 | 8.850 | 8.500 | 8.710 | 187,789 | +0.19(+2.23%) |
Jan 03, 2013 | 8.480 | 8.710 | 8.450 | 8.520 | 147,795 | +0.03(+0.35%) |
Jan 02, 2013 | 8.800 | 8.800 | 8.400 | 8.490 | 366,827 | +0.19(+2.29%) |
Dec 31, 2012 | 8.160 | 8.340 | 8.060 | 8.300 | 188,239 | +0.12(+1.47%) |
Dec 28, 2012 | 8.300 | 8.350 | 8.040 | 8.180 | 108,411 | -0.18(-2.15%) |
Dec 27, 2012 | 8.320 | 8.400 | 8.100 | 8.360 | 154,647 | +0.03(+0.36%) |
Dec 26, 2012 | 8.130 | 8.390 | 8.120 | 8.330 | 146,980 | +0.22(+2.71%) |
Dec 24, 2012 | 8.120 | 8.170 | 8.000 | 8.110 | 65,496 | -0.06(-0.73%) |
Dec 21, 2012 | 8.240 | 8.330 | 8.010 | 8.170 | 335,810 | -0.23(-2.74%) |
Dec 20, 2012 | 8.180 | 8.430 | 8.160 | 8.400 | 184,793 | +0.22(+2.69%) |
Dec 19, 2012 | 8.150 | 8.450 | 8.061 | 8.180 | 414,672 | +0.06(+0.74%) |
Dec 18, 2012 | 7.250 | 8.190 | 7.230 | 8.120 | 712,091 | +0.91(+12.62%) |
Dec 17, 2012 | 7.170 | 7.230 | 7.070 | 7.210 | 250,736 | +0.04(+0.57%) |
Dec 14, 2012 | 7.150 | 7.220 | 7.100 | 7.169 | 131,462 | +0.02(+0.27%) |
Dec 13, 2012 | 7.070 | 7.280 | 7.030 | 7.150 | 172,457 | +0.12(+1.71%) |
Dec 12, 2012 | 7.130 | 7.250 | 7.000 | 7.030 | 179,757 | -0.18(-2.50%) |
Dec 11, 2012 | 7.100 | 7.260 | 7.040 | 7.210 | 180,818 | +0.17(+2.41%) |
Dec 10, 2012 | 7.170 | 7.200 | 6.910 | 7.040 | 242,980 | -0.08(-1.12%) |
Dec 07, 2012 | 7.150 | 7.240 | 7.090 | 7.120 | 101,424 | +0.01(+0.14%) |
Dec 06, 2012 | 7.120 | 7.320 | 7.090 | 7.110 | 95,278 | -0.03(-0.42%) |
Dec 05, 2012 | 7.210 | 7.260 | 7.110 | 7.140 | 109,999 | -0.01(-0.14%) |