Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.808 | 6.808 | 6.487 | 6.545 | 7,658,725 | -0.37(-5.34%) |
Feb 27, 2013 | 7.186 | 7.197 | 6.895 | 6.914 | 5,923,610 | -0.33(-4.56%) |
Feb 26, 2013 | 7.322 | 7.429 | 7.167 | 7.245 | 5,434,388 | -0.02(-0.27%) |
Feb 25, 2013 | 7.245 | 7.381 | 7.235 | 7.264 | 5,334,354 | +0.12(+1.63%) |
Feb 22, 2013 | 7.497 | 7.526 | 7.099 | 7.148 | 4,634,739 | -0.34(-4.54%) |
Feb 21, 2013 | 7.118 | 7.672 | 7.060 | 7.487 | 6,399,562 | +0.28(+3.91%) |
Feb 20, 2013 | 7.643 | 7.643 | 7.186 | 7.206 | 5,631,846 | -0.52(-6.78%) |
Feb 19, 2013 | 7.672 | 7.808 | 7.633 | 7.730 | 3,642,866 | +0.04(+0.51%) |
Feb 15, 2013 | 8.012 | 8.022 | 7.672 | 7.691 | 5,609,377 | -0.38(-4.69%) |
Feb 14, 2013 | 8.225 | 8.313 | 8.031 | 8.070 | 4,589,252 | -0.11(-1.31%) |
Feb 13, 2013 | 8.332 | 8.391 | 8.158 | 8.177 | 3,484,927 | -0.16(-1.86%) |
Feb 12, 2013 | 8.391 | 8.507 | 8.303 | 8.332 | 3,827,188 | -0.13(-1.49%) |
Feb 11, 2013 | 8.371 | 8.517 | 8.293 | 8.459 | 3,652,100 | +0.01(+0.12%) |
Feb 08, 2013 | 8.507 | 8.546 | 8.371 | 8.449 | 2,139,349 | -0.06(-0.68%) |
Feb 07, 2013 | 8.449 | 8.614 | 8.352 | 8.507 | 3,467,629 | +0.06(+0.69%) |
Feb 06, 2013 | 8.332 | 8.488 | 8.332 | 8.449 | 2,861,509 | +0.19(+2.35%) |
Feb 04, 2013 | 8.109 | 8.361 | 8.090 | 8.255 | 4,450,395 | +0.14(+1.67%) |
Feb 01, 2013 | 8.128 | 8.371 | 7.963 | 8.119 | 3,943,065 | +0.11(+1.33%) |
Jan 31, 2013 | 8.031 | 8.041 | 7.721 | 8.012 | 7,429,037 | -0.02(-0.24%) |
Jan 30, 2013 | 8.381 | 8.439 | 7.958 | 8.031 | 7,103,926 | -0.21(-2.59%) |
Jan 29, 2013 | 8.303 | 8.449 | 8.225 | 8.245 | 3,097,348 | +0.06(+0.71%) |
Jan 28, 2013 | 8.187 | 8.313 | 8.097 | 8.187 | 6,501,574 | +0.04(+0.48%) |
Jan 25, 2013 | 8.361 | 8.595 | 8.119 | 8.148 | 7,899,571 | -0.35(-4.11%) |
Jan 24, 2013 | 8.915 | 8.925 | 8.459 | 8.497 | 9,611,300 | -0.47(-5.20%) |
Jan 23, 2013 | 10.04 | 10.05 | 8.944 | 8.964 | 12,675,552 | -1.59(-15.09%) |
Jan 22, 2013 | 10.64 | 10.75 | 10.50 | 10.56 | 3,470,738 | -0.13(-1.18%) |
Jan 18, 2013 | 10.59 | 10.72 | 10.55 | 10.68 | 2,197,726 | +0.16(+1.48%) |
Jan 17, 2013 | 10.59 | 10.71 | 10.40 | 10.53 | 3,551,464 | -0.13(-1.18%) |
Jan 16, 2013 | 10.60 | 10.69 | 10.54 | 10.65 | 1,497,329 | -0.03(-0.27%) |
Jan 15, 2013 | 10.71 | 10.79 | 10.60 | 10.68 | 2,002,768 | +0.00(+0.00%) |
Jan 14, 2013 | 10.90 | 10.90 | 10.63 | 10.68 | 1,767,688 | -0.05(-0.45%) |
Jan 11, 2013 | 10.54 | 10.76 | 10.51 | 10.73 | 4,215,379 | +0.17(+1.56%) |
Jan 10, 2013 | 10.59 | 10.65 | 10.47 | 10.57 | 3,810,195 | +0.21(+2.06%) |
Jan 09, 2013 | 10.52 | 10.60 | 10.31 | 10.35 | 2,545,626 | -0.14(-1.30%) |
Jan 08, 2013 | 10.57 | 10.59 | 10.39 | 10.49 | 3,820,419 | -0.06(-0.55%) |
Jan 07, 2013 | 10.69 | 10.81 | 10.53 | 10.55 | 2,365,896 | -0.21(-1.99%) |
Jan 04, 2013 | 10.64 | 10.78 | 10.45 | 10.76 | 3,172,273 | -0.06(-0.54%) |
Jan 03, 2013 | 11.33 | 11.48 | 10.78 | 10.82 | 2,869,212 | -0.62(-5.43%) |
Jan 02, 2013 | 11.57 | 11.59 | 11.35 | 11.44 | 2,262,350 | +0.31(+2.79%) |
Dec 31, 2012 | 10.71 | 11.24 | 10.71 | 11.13 | 1,877,889 | +0.42(+3.90%) |
Dec 28, 2012 | 10.80 | 10.93 | 10.66 | 10.71 | 1,628,302 | -0.10(-0.90%) |
Dec 27, 2012 | 10.73 | 11.02 | 10.69 | 10.81 | 3,712,202 | -0.06(-0.54%) |
Dec 26, 2012 | 10.79 | 10.92 | 10.66 | 10.87 | 1,378,110 | +0.10(+0.90%) |
Dec 24, 2012 | 10.80 | 10.89 | 10.70 | 10.77 | 1,031,297 | -0.12(-1.07%) |
Dec 21, 2012 | 10.67 | 10.94 | 10.56 | 10.89 | 7,204,412 | +0.17(+1.63%) |
Dec 20, 2012 | 10.91 | 11.10 | 10.60 | 10.71 | 3,946,860 | -0.29(-2.65%) |
Dec 19, 2012 | 11.00 | 11.19 | 10.94 | 11.00 | 2,812,947 | -0.05(-0.48%) |
Dec 18, 2012 | 11.20 | 11.22 | 10.84 | 11.06 | 2,759,624 | -0.16(-1.46%) |
Dec 17, 2012 | 11.27 | 11.29 | 11.10 | 11.22 | 2,591,089 | -0.06(-0.51%) |
Dec 14, 2012 | 11.01 | 11.38 | 10.96 | 11.28 | 3,074,580 | +0.27(+2.44%) |
Dec 13, 2012 | 10.99 | 11.16 | 10.85 | 11.01 | 2,950,383 | -0.22(-1.97%) |
Dec 12, 2012 | 10.94 | 11.40 | 10.85 | 11.23 | 3,728,281 | +0.47(+4.37%) |
Dec 11, 2012 | 10.64 | 10.91 | 10.54 | 10.76 | 2,703,994 | +0.17(+1.63%) |
Dec 10, 2012 | 10.48 | 10.63 | 10.30 | 10.59 | 2,026,538 | +0.27(+2.61%) |
Dec 07, 2012 | 10.37 | 10.41 | 10.16 | 10.32 | 2,920,756 | +0.08(+0.75%) |
Dec 06, 2012 | 10.28 | 10.47 | 10.19 | 10.24 | 3,584,234 | -0.08(-0.75%) |
Dec 05, 2012 | 11.11 | 11.11 | 10.29 | 10.32 | 4,632,137 | -0.77(-6.93%) |