Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.880 | 8.130 | 7.780 | 8.100 | 894,635 | +0.09(+1.12%) |
Feb 27, 2013 | 7.980 | 8.130 | 7.850 | 8.010 | 691,732 | +0.04(+0.50%) |
Feb 26, 2013 | 8.410 | 8.420 | 7.960 | 7.970 | 1,966,213 | -0.89(-10.05%) |
Feb 22, 2013 | 8.650 | 8.870 | 8.350 | 8.860 | 6,228,123 | +0.36(+4.24%) |
Feb 21, 2013 | 9.390 | 9.390 | 8.425 | 8.500 | 2,208,110 | -1.03(-10.81%) |
Feb 20, 2013 | 9.940 | 10.12 | 9.380 | 9.530 | 872,995 | -0.38(-3.84%) |
Feb 19, 2013 | 9.770 | 9.980 | 9.750 | 9.911 | 480,225 | +0.13(+1.34%) |
Feb 15, 2013 | 10.01 | 10.05 | 9.700 | 9.780 | 692,582 | -0.21(-2.10%) |
Feb 14, 2013 | 10.10 | 10.16 | 9.980 | 9.990 | 615,010 | -0.07(-0.70%) |
Feb 13, 2013 | 9.750 | 10.17 | 9.730 | 10.06 | 1,721,270 | +0.63(+6.68%) |
Feb 12, 2013 | 9.160 | 9.470 | 9.160 | 9.430 | 602,915 | +0.29(+3.17%) |
Feb 11, 2013 | 9.090 | 9.280 | 9.090 | 9.140 | 722,822 | +0.02(+0.22%) |
Feb 08, 2013 | 9.210 | 9.360 | 9.070 | 9.120 | 510,614 | -0.08(-0.87%) |
Feb 07, 2013 | 9.440 | 9.440 | 9.120 | 9.200 | 525,435 | -0.27(-2.85%) |
Feb 06, 2013 | 9.480 | 9.500 | 9.230 | 9.470 | 408,702 | +0.22(+2.38%) |
Feb 04, 2013 | 9.150 | 9.320 | 9.070 | 9.250 | 550,958 | +0.06(+0.65%) |
Feb 01, 2013 | 9.090 | 9.425 | 8.940 | 9.190 | 770,130 | +0.21(+2.34%) |
Jan 31, 2013 | 9.020 | 9.030 | 8.610 | 8.980 | 980,992 | -0.09(-0.99%) |
Jan 30, 2013 | 9.220 | 9.250 | 9.000 | 9.070 | 426,952 | -0.15(-1.63%) |
Jan 29, 2013 | 9.140 | 9.330 | 9.040 | 9.220 | 576,406 | +0.08(+0.88%) |
Jan 28, 2013 | 9.400 | 9.400 | 9.050 | 9.140 | 677,995 | -0.22(-2.35%) |
Jan 25, 2013 | 9.320 | 9.420 | 9.170 | 9.360 | 419,934 | +0.06(+0.65%) |
Jan 24, 2013 | 9.350 | 9.630 | 9.220 | 9.300 | 825,044 | -0.16(-1.69%) |
Jan 23, 2013 | 9.270 | 9.510 | 9.200 | 9.460 | 695,758 | +0.15(+1.61%) |
Jan 22, 2013 | 9.270 | 9.330 | 9.050 | 9.310 | 622,489 | +0.06(+0.65%) |
Jan 18, 2013 | 9.000 | 9.330 | 8.820 | 9.250 | 1,300,843 | +0.05(+0.54%) |
Jan 17, 2013 | 9.100 | 9.235 | 9.035 | 9.200 | 830,773 | +0.13(+1.43%) |
Jan 16, 2013 | 9.160 | 9.160 | 8.810 | 9.070 | 797,188 | -0.10(-1.09%) |
Jan 15, 2013 | 9.150 | 9.400 | 9.000 | 9.170 | 457,762 | -0.02(-0.22%) |
Jan 14, 2013 | 9.440 | 9.470 | 9.140 | 9.190 | 571,172 | -0.21(-2.23%) |
Jan 11, 2013 | 9.020 | 9.470 | 8.940 | 9.400 | 856,554 | +0.38(+4.21%) |
Jan 10, 2013 | 9.220 | 9.220 | 8.920 | 9.020 | 480,766 | -0.13(-1.42%) |
Jan 09, 2013 | 9.110 | 9.240 | 8.990 | 9.150 | 713,611 | +0.10(+1.10%) |
Jan 08, 2013 | 8.570 | 9.150 | 8.515 | 9.050 | 1,227,878 | +0.48(+5.60%) |
Jan 07, 2013 | 9.160 | 9.175 | 8.350 | 8.570 | 2,122,587 | -0.88(-9.31%) |
Jan 04, 2013 | 8.980 | 9.790 | 8.900 | 9.450 | 2,323,488 | +0.69(+7.88%) |
Jan 03, 2013 | 8.630 | 8.850 | 8.430 | 8.760 | 921,029 | +0.12(+1.39%) |
Jan 02, 2013 | 8.470 | 8.760 | 8.010 | 8.640 | 935,899 | +0.63(+7.87%) |
Dec 31, 2012 | 7.990 | 8.040 | 7.820 | 8.010 | 504,330 | -0.01(-0.12%) |
Dec 28, 2012 | 8.200 | 8.280 | 7.980 | 8.020 | 453,011 | -0.27(-3.26%) |
Dec 27, 2012 | 8.550 | 8.720 | 8.000 | 8.290 | 733,727 | -0.28(-3.27%) |
Dec 26, 2012 | 8.630 | 8.748 | 8.490 | 8.570 | 415,714 | -0.06(-0.70%) |
Dec 24, 2012 | 8.770 | 8.770 | 8.495 | 8.630 | 304,839 | -0.17(-1.93%) |
Dec 21, 2012 | 8.630 | 8.880 | 8.130 | 8.800 | 3,210,301 | +0.05(+0.57%) |
Dec 20, 2012 | 8.470 | 8.770 | 8.404 | 8.750 | 554,662 | +0.26(+3.06%) |
Dec 19, 2012 | 8.580 | 8.690 | 8.420 | 8.490 | 676,941 | -0.15(-1.74%) |
Dec 18, 2012 | 8.700 | 8.770 | 8.360 | 8.640 | 612,352 | -0.07(-0.80%) |
Dec 17, 2012 | 8.570 | 8.710 | 8.420 | 8.710 | 526,956 | +0.19(+2.23%) |
Dec 14, 2012 | 8.170 | 8.800 | 8.170 | 8.520 | 1,102,920 | +0.32(+3.90%) |
Dec 13, 2012 | 7.940 | 8.350 | 7.940 | 8.200 | 644,449 | +0.31(+3.93%) |
Dec 12, 2012 | 7.920 | 8.170 | 7.800 | 7.890 | 952,047 | +0.06(+0.77%) |
Dec 11, 2012 | 7.770 | 7.890 | 7.710 | 7.830 | 524,053 | +0.12(+1.54%) |
Dec 10, 2012 | 7.490 | 7.895 | 7.487 | 7.712 | 1,286,418 | +0.23(+3.09%) |
Dec 07, 2012 | 7.470 | 7.740 | 7.390 | 7.480 | 398,149 | +0.08(+1.08%) |
Dec 06, 2012 | 7.450 | 7.482 | 7.291 | 7.400 | 353,927 | -0.08(-1.07%) |
Dec 05, 2012 | 7.650 | 7.700 | 7.420 | 7.480 | 487,265 | -0.16(-2.09%) |