Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.37 | 10.44 | 9.030 | 9.520 | 782,617 | +0.40(+4.39%) |
Feb 27, 2013 | 8.680 | 9.210 | 8.670 | 9.120 | 200,636 | +0.42(+4.83%) |
Feb 26, 2013 | 8.730 | 8.880 | 8.630 | 8.700 | 90,727 | -0.01(-0.11%) |
Feb 22, 2013 | 8.580 | 8.710 | 8.550 | 8.710 | 44,227 | +0.20(+2.35%) |
Feb 21, 2013 | 8.490 | 8.640 | 8.330 | 8.510 | 57,342 | +0.05(+0.59%) |
Feb 20, 2013 | 8.910 | 8.940 | 8.450 | 8.460 | 134,665 | -0.42(-4.73%) |
Feb 19, 2013 | 8.920 | 9.080 | 8.690 | 8.880 | 94,073 | +0.01(+0.11%) |
Feb 15, 2013 | 8.770 | 8.940 | 8.680 | 8.870 | 102,930 | +0.13(+1.49%) |
Feb 14, 2013 | 8.470 | 8.780 | 8.450 | 8.740 | 87,358 | +0.23(+2.70%) |
Feb 13, 2013 | 8.290 | 8.540 | 8.200 | 8.510 | 97,691 | +0.25(+3.03%) |
Feb 12, 2013 | 7.990 | 8.260 | 7.930 | 8.260 | 74,847 | +0.30(+3.77%) |
Feb 11, 2013 | 7.820 | 8.080 | 7.780 | 7.960 | 99,204 | +0.16(+2.05%) |
Feb 08, 2013 | 7.580 | 7.840 | 7.580 | 7.800 | 135,462 | +0.25(+3.31%) |
Feb 07, 2013 | 7.670 | 7.670 | 7.550 | 7.550 | 27,350 | -0.11(-1.44%) |
Feb 06, 2013 | 7.660 | 7.760 | 7.580 | 7.660 | 39,940 | +0.08(+1.06%) |
Feb 04, 2013 | 7.960 | 7.960 | 7.570 | 7.580 | 64,822 | -0.43(-5.37%) |
Feb 01, 2013 | 7.870 | 8.060 | 7.800 | 8.010 | 158,886 | +0.21(+2.69%) |
Jan 31, 2013 | 7.670 | 7.870 | 7.657 | 7.800 | 64,520 | +0.13(+1.69%) |
Jan 30, 2013 | 7.860 | 7.900 | 7.630 | 7.670 | 161,090 | -0.18(-2.29%) |
Jan 29, 2013 | 7.640 | 7.880 | 7.630 | 7.850 | 92,562 | +0.21(+2.75%) |
Jan 28, 2013 | 7.540 | 7.670 | 7.460 | 7.640 | 66,568 | +0.14(+1.87%) |
Jan 25, 2013 | 7.670 | 7.670 | 7.440 | 7.500 | 53,584 | -0.11(-1.45%) |
Jan 24, 2013 | 7.530 | 7.640 | 7.500 | 7.610 | 56,817 | +0.12(+1.60%) |
Jan 23, 2013 | 7.370 | 7.590 | 7.370 | 7.490 | 88,483 | +0.14(+1.90%) |
Jan 22, 2013 | 7.370 | 7.460 | 7.270 | 7.350 | 54,236 | +0.00(+0.00%) |
Jan 18, 2013 | 7.470 | 7.640 | 7.280 | 7.350 | 71,652 | -0.13(-1.74%) |
Jan 17, 2013 | 7.510 | 7.820 | 7.460 | 7.480 | 76,770 | +0.03(+0.40%) |
Jan 16, 2013 | 7.460 | 7.600 | 7.420 | 7.450 | 79,072 | -0.06(-0.80%) |
Jan 15, 2013 | 7.310 | 7.580 | 7.260 | 7.510 | 47,399 | +0.12(+1.62%) |
Jan 14, 2013 | 7.390 | 7.480 | 7.260 | 7.390 | 87,348 | +0.01(+0.14%) |
Jan 11, 2013 | 7.290 | 7.455 | 7.290 | 7.380 | 86,885 | +0.12(+1.65%) |
Jan 10, 2013 | 7.500 | 7.500 | 7.260 | 7.260 | 85,634 | -0.22(-2.94%) |
Jan 09, 2013 | 7.480 | 7.530 | 7.380 | 7.480 | 69,728 | +0.05(+0.67%) |
Jan 08, 2013 | 7.500 | 7.640 | 7.340 | 7.430 | 94,166 | -0.05(-0.67%) |
Jan 07, 2013 | 7.670 | 7.720 | 7.420 | 7.480 | 48,361 | -0.28(-3.61%) |
Jan 04, 2013 | 7.680 | 7.840 | 7.600 | 7.760 | 78,791 | +0.14(+1.84%) |
Jan 03, 2013 | 7.450 | 7.720 | 7.360 | 7.620 | 107,735 | +0.17(+2.28%) |
Jan 02, 2013 | 7.600 | 7.615 | 7.350 | 7.450 | 151,778 | +0.14(+1.92%) |
Dec 31, 2012 | 7.190 | 7.365 | 7.100 | 7.310 | 67,163 | +0.11(+1.53%) |
Dec 28, 2012 | 7.230 | 7.380 | 7.155 | 7.200 | 35,025 | -0.06(-0.83%) |
Dec 27, 2012 | 7.350 | 7.360 | 7.110 | 7.260 | 44,269 | -0.10(-1.36%) |
Dec 26, 2012 | 7.320 | 7.540 | 7.300 | 7.360 | 56,359 | +0.03(+0.41%) |
Dec 24, 2012 | 7.290 | 7.355 | 6.970 | 7.330 | 85,841 | +0.05(+0.69%) |
Dec 21, 2012 | 7.860 | 7.860 | 7.270 | 7.280 | 357,541 | -0.58(-7.38%) |
Dec 20, 2012 | 7.870 | 7.910 | 7.680 | 7.860 | 86,468 | +0.02(+0.26%) |
Dec 19, 2012 | 7.870 | 7.900 | 7.760 | 7.840 | 104,696 | -0.01(-0.13%) |
Dec 18, 2012 | 7.620 | 7.930 | 7.540 | 7.850 | 134,491 | +0.23(+3.02%) |
Dec 17, 2012 | 7.330 | 7.660 | 7.300 | 7.620 | 48,382 | +0.31(+4.24%) |
Dec 14, 2012 | 7.240 | 7.460 | 7.190 | 7.310 | 96,192 | +0.03(+0.41%) |
Dec 13, 2012 | 7.390 | 7.440 | 7.270 | 7.280 | 65,219 | -0.13(-1.75%) |
Dec 12, 2012 | 7.370 | 7.590 | 7.270 | 7.410 | 224,490 | +0.04(+0.54%) |
Dec 11, 2012 | 7.110 | 7.390 | 7.090 | 7.370 | 95,339 | +0.27(+3.80%) |
Dec 10, 2012 | 7.130 | 7.150 | 7.000 | 7.100 | 55,754 | +0.01(+0.14%) |
Dec 07, 2012 | 7.290 | 7.290 | 7.050 | 7.090 | 62,441 | -0.14(-1.94%) |
Dec 06, 2012 | 7.300 | 7.300 | 7.170 | 7.230 | 39,587 | -0.09(-1.23%) |
Dec 05, 2012 | 7.370 | 7.370 | 7.190 | 7.320 | 36,976 | -0.03(-0.41%) |