Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.65 | 11.88 | 11.50 | 11.58 | 443,820 | +0.08(+0.70%) |
Feb 27, 2013 | 10.85 | 11.65 | 10.62 | 11.50 | 530,602 | +0.71(+6.58%) |
Feb 26, 2013 | 11.20 | 11.49 | 10.38 | 10.79 | 776,791 | +0.32(+3.06%) |
Feb 22, 2013 | 9.930 | 10.59 | 9.790 | 10.47 | 625,767 | +0.75(+7.72%) |
Feb 21, 2013 | 9.360 | 9.780 | 8.930 | 9.720 | 186,426 | +0.38(+4.07%) |
Feb 20, 2013 | 9.890 | 9.940 | 8.850 | 9.340 | 579,799 | -0.60(-6.04%) |
Feb 19, 2013 | 9.950 | 9.970 | 9.600 | 9.940 | 439,438 | +0.18(+1.84%) |
Feb 15, 2013 | 9.030 | 9.950 | 9.000 | 9.760 | 380,152 | +0.78(+8.69%) |
Feb 14, 2013 | 8.600 | 9.200 | 8.590 | 8.980 | 181,667 | +0.41(+4.78%) |
Feb 13, 2013 | 8.290 | 8.580 | 8.150 | 8.570 | 215,745 | +0.31(+3.75%) |
Feb 12, 2013 | 8.360 | 8.580 | 8.000 | 8.260 | 430,115 | +0.36(+4.56%) |
Feb 11, 2013 | 7.950 | 8.090 | 7.820 | 7.900 | 191,281 | +0.03(+0.38%) |
Feb 08, 2013 | 7.420 | 8.000 | 7.380 | 7.870 | 277,408 | +0.47(+6.35%) |
Feb 07, 2013 | 7.320 | 7.470 | 7.320 | 7.400 | 58,803 | +0.02(+0.27%) |
Feb 06, 2013 | 7.430 | 7.500 | 7.330 | 7.380 | 128,187 | +0.11(+1.51%) |
Feb 04, 2013 | 7.270 | 7.350 | 7.070 | 7.270 | 90,939 | +0.01(+0.14%) |
Feb 01, 2013 | 7.330 | 7.390 | 7.130 | 7.260 | 105,551 | +0.00(+0.00%) |
Jan 31, 2013 | 7.200 | 7.450 | 7.110 | 7.260 | 91,641 | +0.06(+0.83%) |
Jan 30, 2013 | 6.960 | 7.200 | 6.950 | 7.200 | 135,785 | +0.23(+3.30%) |
Jan 29, 2013 | 6.830 | 6.970 | 6.730 | 6.970 | 56,617 | +0.15(+2.20%) |
Jan 28, 2013 | 6.780 | 6.900 | 6.691 | 6.820 | 92,454 | +0.02(+0.29%) |
Jan 25, 2013 | 6.710 | 6.920 | 6.630 | 6.800 | 97,491 | +0.10(+1.49%) |
Jan 24, 2013 | 6.580 | 6.720 | 6.530 | 6.700 | 75,839 | +0.08(+1.21%) |
Jan 23, 2013 | 6.540 | 6.640 | 6.530 | 6.620 | 53,548 | +0.09(+1.38%) |
Jan 22, 2013 | 6.300 | 6.580 | 6.280 | 6.530 | 130,443 | +0.23(+3.65%) |
Jan 18, 2013 | 6.280 | 6.340 | 6.200 | 6.300 | 38,221 | +0.04(+0.64%) |
Jan 17, 2013 | 6.150 | 6.360 | 6.110 | 6.260 | 41,801 | +0.18(+2.96%) |
Jan 16, 2013 | 6.400 | 6.400 | 6.000 | 6.080 | 83,482 | -0.25(-3.95%) |
Jan 15, 2013 | 6.040 | 6.340 | 6.000 | 6.330 | 45,850 | +0.24(+3.94%) |
Jan 14, 2013 | 5.990 | 6.220 | 5.990 | 6.090 | 19,638 | +0.01(+0.16%) |
Jan 11, 2013 | 6.100 | 6.120 | 5.990 | 6.080 | 22,644 | -0.02(-0.33%) |
Jan 10, 2013 | 6.270 | 6.350 | 6.010 | 6.100 | 40,842 | -0.12(-1.93%) |
Jan 09, 2013 | 6.230 | 6.330 | 6.140 | 6.220 | 12,684 | -0.04(-0.64%) |
Jan 08, 2013 | 6.180 | 6.300 | 6.150 | 6.260 | 33,667 | +0.10(+1.62%) |
Jan 07, 2013 | 6.160 | 6.170 | 6.040 | 6.160 | 24,597 | +0.01(+0.16%) |
Jan 04, 2013 | 6.180 | 6.180 | 5.880 | 6.150 | 34,546 | +0.00(+0.00%) |
Jan 03, 2013 | 6.220 | 6.260 | 6.110 | 6.150 | 31,026 | -0.05(-0.81%) |
Jan 02, 2013 | 6.110 | 6.200 | 5.990 | 6.200 | 63,012 | +0.25(+4.20%) |
Dec 31, 2012 | 5.960 | 6.040 | 5.760 | 5.950 | 36,515 | -0.05(-0.83%) |
Dec 28, 2012 | 6.040 | 6.135 | 5.920 | 6.000 | 29,414 | -0.11(-1.80%) |
Dec 27, 2012 | 6.040 | 6.120 | 5.940 | 6.110 | 47,584 | +0.04(+0.66%) |
Dec 26, 2012 | 6.180 | 6.180 | 6.000 | 6.070 | 21,597 | -0.03(-0.49%) |
Dec 24, 2012 | 5.830 | 6.200 | 5.780 | 6.100 | 29,108 | +0.26(+4.45%) |
Dec 21, 2012 | 5.880 | 5.920 | 5.700 | 5.840 | 77,570 | -0.04(-0.68%) |
Dec 20, 2012 | 5.970 | 6.020 | 5.760 | 5.880 | 195,814 | -0.14(-2.33%) |
Dec 19, 2012 | 6.000 | 6.160 | 5.930 | 6.020 | 115,657 | +0.01(+0.17%) |
Dec 18, 2012 | 6.180 | 6.390 | 5.930 | 6.010 | 78,029 | -0.21(-3.38%) |
Dec 17, 2012 | 6.340 | 6.340 | 6.190 | 6.220 | 37,759 | -0.12(-1.89%) |
Dec 14, 2012 | 6.530 | 6.530 | 6.250 | 6.340 | 28,986 | -0.15(-2.31%) |
Dec 13, 2012 | 6.370 | 6.530 | 6.370 | 6.490 | 13,082 | +0.08(+1.25%) |
Dec 12, 2012 | 6.600 | 6.600 | 6.380 | 6.410 | 58,674 | -0.17(-2.58%) |
Dec 11, 2012 | 6.640 | 6.645 | 6.550 | 6.580 | 22,644 | -0.05(-0.75%) |
Dec 10, 2012 | 6.620 | 6.660 | 6.500 | 6.630 | 29,662 | +0.01(+0.15%) |
Dec 07, 2012 | 6.700 | 6.720 | 6.580 | 6.620 | 73,170 | -0.07(-1.05%) |
Dec 06, 2012 | 6.640 | 6.710 | 6.620 | 6.690 | 37,735 | +0.01(+0.15%) |
Dec 05, 2012 | 6.670 | 6.690 | 6.510 | 6.680 | 61,600 | +0.04(+0.60%) |