Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.840 | 8.990 | 8.730 | 8.730 | 287,248 | -0.30(-3.32%) |
Feb 27, 2013 | 8.890 | 9.040 | 8.640 | 9.030 | 115,396 | +0.11(+1.23%) |
Feb 26, 2013 | 8.920 | 8.990 | 8.810 | 8.920 | 123,774 | -0.10(-1.11%) |
Feb 22, 2013 | 9.160 | 9.200 | 8.920 | 9.020 | 152,269 | -0.09(-0.99%) |
Feb 21, 2013 | 9.290 | 9.350 | 9.070 | 9.110 | 90,734 | -0.20(-2.15%) |
Feb 20, 2013 | 9.310 | 9.400 | 9.200 | 9.310 | 179,721 | -0.01(-0.11%) |
Feb 19, 2013 | 9.240 | 9.335 | 9.110 | 9.320 | 160,880 | +0.07(+0.76%) |
Feb 15, 2013 | 9.210 | 9.360 | 9.100 | 9.250 | 159,443 | +0.09(+0.98%) |
Feb 14, 2013 | 9.080 | 9.200 | 9.000 | 9.160 | 156,632 | +0.03(+0.33%) |
Feb 13, 2013 | 9.140 | 9.240 | 9.060 | 9.130 | 134,965 | -0.03(-0.33%) |
Feb 12, 2013 | 8.910 | 9.220 | 8.880 | 9.160 | 317,644 | +0.23(+2.58%) |
Feb 11, 2013 | 9.080 | 9.080 | 8.870 | 8.930 | 499,623 | -0.18(-1.98%) |
Feb 08, 2013 | 9.370 | 9.370 | 8.990 | 9.110 | 304,805 | -0.29(-3.09%) |
Feb 07, 2013 | 9.350 | 9.470 | 9.240 | 9.400 | 386,190 | +0.07(+0.75%) |
Feb 06, 2013 | 9.380 | 9.420 | 9.300 | 9.330 | 387,145 | -0.15(-1.58%) |
Feb 04, 2013 | 9.510 | 9.520 | 9.295 | 9.480 | 273,746 | +0.02(+0.21%) |
Feb 01, 2013 | 9.660 | 9.680 | 9.400 | 9.460 | 284,151 | -0.17(-1.77%) |
Jan 31, 2013 | 9.390 | 9.680 | 9.330 | 9.630 | 300,736 | +0.24(+2.56%) |
Jan 30, 2013 | 9.510 | 9.590 | 9.330 | 9.390 | 274,448 | -0.16(-1.68%) |
Jan 29, 2013 | 9.650 | 9.670 | 9.495 | 9.550 | 261,479 | -0.15(-1.55%) |
Jan 28, 2013 | 9.480 | 9.800 | 9.460 | 9.700 | 295,999 | +0.26(+2.75%) |
Jan 25, 2013 | 9.510 | 9.610 | 9.410 | 9.440 | 201,582 | -0.06(-0.63%) |
Jan 24, 2013 | 9.400 | 9.610 | 9.280 | 9.500 | 206,258 | +0.05(+0.53%) |
Jan 23, 2013 | 9.500 | 9.570 | 9.392 | 9.450 | 353,361 | -0.08(-0.84%) |
Jan 22, 2013 | 9.700 | 9.725 | 9.460 | 9.530 | 215,667 | -0.21(-2.16%) |
Jan 18, 2013 | 9.520 | 9.760 | 9.450 | 9.740 | 394,987 | +0.22(+2.31%) |
Jan 17, 2013 | 9.490 | 9.670 | 9.430 | 9.520 | 162,531 | +0.04(+0.42%) |
Jan 16, 2013 | 9.610 | 9.610 | 9.451 | 9.480 | 112,471 | -0.15(-1.56%) |
Jan 15, 2013 | 9.660 | 9.720 | 9.490 | 9.630 | 137,527 | -0.08(-0.82%) |
Jan 14, 2013 | 9.470 | 9.800 | 9.450 | 9.710 | 172,200 | +0.25(+2.64%) |
Jan 11, 2013 | 9.380 | 9.550 | 9.350 | 9.460 | 164,597 | +0.12(+1.28%) |
Jan 10, 2013 | 9.240 | 9.460 | 9.152 | 9.340 | 299,818 | +0.14(+1.52%) |
Jan 09, 2013 | 9.060 | 9.250 | 8.900 | 9.200 | 303,783 | +0.14(+1.55%) |
Jan 08, 2013 | 9.840 | 9.870 | 8.660 | 9.059 | 932,628 | -0.85(-8.58%) |
Jan 07, 2013 | 10.34 | 10.75 | 9.600 | 9.910 | 523,798 | -0.75(-7.04%) |
Jan 04, 2013 | 10.78 | 10.84 | 10.56 | 10.66 | 159,919 | -0.05(-0.47%) |
Jan 03, 2013 | 10.64 | 10.83 | 10.56 | 10.71 | 182,824 | +0.08(+0.75%) |
Jan 02, 2013 | 10.63 | 10.66 | 10.56 | 10.63 | 249,099 | +0.16(+1.53%) |
Dec 31, 2012 | 10.27 | 10.58 | 10.27 | 10.47 | 211,488 | +0.20(+1.95%) |
Dec 28, 2012 | 10.48 | 10.58 | 10.25 | 10.27 | 96,683 | -0.26(-2.47%) |
Dec 27, 2012 | 10.30 | 10.58 | 10.25 | 10.53 | 119,870 | +0.27(+2.63%) |
Dec 26, 2012 | 10.54 | 10.62 | 10.25 | 10.26 | 127,672 | -0.24(-2.29%) |
Dec 24, 2012 | 10.79 | 10.84 | 10.35 | 10.50 | 270,902 | +0.21(+2.04%) |
Dec 21, 2012 | 10.24 | 10.34 | 10.04 | 10.29 | 447,013 | -0.02(-0.19%) |
Dec 20, 2012 | 10.23 | 10.39 | 10.16 | 10.31 | 303,594 | +0.08(+0.78%) |
Dec 19, 2012 | 9.910 | 10.35 | 9.850 | 10.23 | 327,563 | +0.30(+3.02%) |
Dec 18, 2012 | 9.760 | 9.950 | 9.580 | 9.930 | 170,760 | +0.16(+1.64%) |
Dec 17, 2012 | 9.650 | 9.780 | 9.610 | 9.770 | 119,214 | +0.16(+1.66%) |
Dec 14, 2012 | 9.650 | 9.710 | 9.490 | 9.610 | 128,734 | -0.09(-0.93%) |
Dec 13, 2012 | 10.03 | 10.05 | 9.240 | 9.700 | 330,888 | -0.30(-3.00%) |
Dec 12, 2012 | 11.84 | 11.84 | 9.980 | 10.00 | 765,623 | -1.85(-15.61%) |
Dec 11, 2012 | 11.84 | 11.92 | 11.64 | 11.85 | 183,719 | +0.08(+0.68%) |
Dec 10, 2012 | 11.76 | 11.87 | 11.44 | 11.77 | 220,124 | +0.00(+0.00%) |
Dec 07, 2012 | 11.70 | 11.87 | 11.55 | 11.77 | 90,467 | +0.16(+1.38%) |
Dec 06, 2012 | 11.73 | 11.76 | 11.54 | 11.61 | 170,547 | -0.09(-0.77%) |
Dec 05, 2012 | 11.88 | 11.89 | 11.65 | 11.70 | 113,550 | -0.10(-0.85%) |