Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.600 | 8.765 | 8.590 | 8.730 | 703,360 | +0.13(+1.51%) |
Feb 27, 2013 | 8.470 | 8.710 | 8.450 | 8.600 | 494,676 | +0.13(+1.53%) |
Feb 26, 2013 | 8.330 | 8.565 | 8.210 | 8.470 | 915,968 | -0.18(-2.08%) |
Feb 22, 2013 | 8.890 | 9.010 | 8.580 | 8.650 | 574,587 | -0.14(-1.59%) |
Feb 21, 2013 | 8.960 | 9.040 | 8.600 | 8.790 | 597,715 | -0.20(-2.22%) |
Feb 20, 2013 | 9.420 | 9.460 | 8.940 | 8.990 | 836,651 | -0.54(-5.67%) |
Feb 19, 2013 | 9.750 | 9.900 | 9.460 | 9.530 | 899,421 | -0.13(-1.35%) |
Feb 15, 2013 | 9.870 | 9.910 | 9.550 | 9.660 | 1,121,352 | -0.22(-2.23%) |
Feb 14, 2013 | 8.720 | 9.900 | 8.640 | 9.880 | 2,224,113 | +1.38(+16.24%) |
Feb 13, 2013 | 7.700 | 8.980 | 7.700 | 8.500 | 3,315,332 | +1.00(+13.33%) |
Feb 12, 2013 | 7.540 | 7.570 | 7.460 | 7.500 | 219,992 | -0.07(-0.92%) |
Feb 11, 2013 | 7.720 | 7.775 | 7.470 | 7.570 | 330,194 | -0.14(-1.82%) |
Feb 08, 2013 | 7.440 | 7.750 | 7.435 | 7.710 | 338,256 | +0.27(+3.63%) |
Feb 07, 2013 | 7.440 | 7.630 | 7.380 | 7.440 | 402,945 | +0.03(+0.40%) |
Feb 06, 2013 | 7.200 | 7.420 | 7.160 | 7.410 | 290,781 | +0.25(+3.49%) |
Feb 04, 2013 | 7.340 | 7.400 | 7.150 | 7.160 | 612,321 | -0.25(-3.37%) |
Feb 01, 2013 | 7.660 | 7.660 | 7.400 | 7.410 | 701,608 | -0.17(-2.24%) |
Jan 31, 2013 | 7.490 | 7.580 | 7.450 | 7.580 | 470,670 | +0.08(+1.07%) |
Jan 30, 2013 | 7.650 | 7.724 | 7.470 | 7.500 | 331,180 | -0.14(-1.83%) |
Jan 29, 2013 | 7.600 | 7.710 | 7.565 | 7.640 | 455,157 | +0.05(+0.66%) |
Jan 28, 2013 | 7.840 | 7.840 | 7.580 | 7.590 | 318,824 | -0.20(-2.57%) |
Jan 25, 2013 | 7.890 | 7.990 | 7.760 | 7.790 | 200,118 | -0.01(-0.13%) |
Jan 24, 2013 | 7.620 | 7.890 | 7.620 | 7.800 | 313,553 | +0.18(+2.36%) |
Jan 23, 2013 | 7.650 | 7.860 | 7.400 | 7.620 | 1,076,968 | -0.02(-0.26%) |
Jan 22, 2013 | 7.590 | 7.720 | 7.500 | 7.640 | 376,478 | +0.06(+0.79%) |
Jan 18, 2013 | 7.710 | 7.710 | 7.360 | 7.580 | 308,615 | -0.10(-1.30%) |
Jan 17, 2013 | 7.380 | 7.720 | 7.300 | 7.680 | 484,898 | +0.38(+5.21%) |
Jan 16, 2013 | 7.200 | 7.360 | 7.200 | 7.300 | 236,932 | +0.08(+1.11%) |
Jan 15, 2013 | 7.160 | 7.340 | 7.140 | 7.220 | 365,515 | +0.05(+0.70%) |
Jan 14, 2013 | 7.460 | 7.510 | 7.130 | 7.170 | 455,861 | -0.31(-4.14%) |
Jan 11, 2013 | 7.540 | 7.640 | 7.420 | 7.480 | 266,658 | -0.05(-0.66%) |
Jan 10, 2013 | 7.540 | 7.560 | 7.430 | 7.530 | 362,199 | +0.07(+0.94%) |
Jan 09, 2013 | 7.550 | 7.630 | 7.400 | 7.460 | 396,713 | -0.04(-0.53%) |
Jan 08, 2013 | 7.920 | 8.000 | 7.460 | 7.500 | 590,405 | -0.39(-4.94%) |
Jan 07, 2013 | 7.930 | 7.940 | 7.810 | 7.890 | 356,498 | -0.09(-1.13%) |
Jan 04, 2013 | 7.740 | 8.010 | 7.620 | 7.980 | 528,245 | +0.28(+3.64%) |
Jan 03, 2013 | 7.340 | 7.710 | 7.250 | 7.700 | 489,528 | +0.36(+4.90%) |
Jan 02, 2013 | 7.400 | 7.430 | 7.250 | 7.340 | 594,375 | +0.08(+1.10%) |
Dec 31, 2012 | 6.920 | 7.280 | 6.860 | 7.260 | 388,493 | +0.34(+4.91%) |
Dec 28, 2012 | 7.040 | 7.160 | 6.910 | 6.920 | 402,813 | -0.20(-2.81%) |
Dec 27, 2012 | 7.230 | 7.230 | 6.920 | 7.120 | 258,656 | -0.12(-1.66%) |
Dec 26, 2012 | 7.350 | 7.430 | 7.140 | 7.240 | 253,290 | -0.08(-1.09%) |
Dec 24, 2012 | 7.210 | 7.460 | 7.210 | 7.320 | 167,284 | +0.07(+0.97%) |
Dec 21, 2012 | 7.370 | 7.370 | 7.080 | 7.250 | 1,084,717 | -0.23(-3.07%) |
Dec 20, 2012 | 7.430 | 7.550 | 7.310 | 7.480 | 267,819 | +0.04(+0.54%) |
Dec 19, 2012 | 7.390 | 7.550 | 7.225 | 7.440 | 408,326 | +0.04(+0.54%) |
Dec 18, 2012 | 7.030 | 7.410 | 6.970 | 7.400 | 485,304 | +0.44(+6.32%) |
Dec 17, 2012 | 6.790 | 6.970 | 6.750 | 6.960 | 342,628 | +0.18(+2.65%) |
Dec 14, 2012 | 6.760 | 6.885 | 6.740 | 6.780 | 358,307 | -0.03(-0.44%) |
Dec 13, 2012 | 7.260 | 7.270 | 6.780 | 6.810 | 530,571 | -0.45(-6.20%) |
Dec 12, 2012 | 7.460 | 7.540 | 7.230 | 7.260 | 254,900 | -0.15(-2.02%) |
Dec 11, 2012 | 7.360 | 7.490 | 7.300 | 7.410 | 263,101 | +0.13(+1.79%) |
Dec 10, 2012 | 7.280 | 7.350 | 7.240 | 7.280 | 168,667 | +0.01(+0.14%) |
Dec 07, 2012 | 7.320 | 7.340 | 7.232 | 7.270 | 160,713 | +0.03(+0.41%) |
Dec 06, 2012 | 7.200 | 7.390 | 7.150 | 7.240 | 324,512 | -0.12(-1.63%) |
Dec 05, 2012 | 7.440 | 7.605 | 7.360 | 7.360 | 424,644 | -0.04(-0.54%) |