Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.629 | 9.800 | 9.587 | 9.723 | 17,036 | +0.14(+1.51%) |
Mar 27, 2013 | 9.570 | 9.629 | 9.570 | 9.578 | 13,868 | +0.01(+0.09%) |
Mar 26, 2013 | 9.561 | 9.595 | 9.425 | 9.570 | 17,387 | +0.09(+0.90%) |
Mar 25, 2013 | 9.399 | 9.502 | 9.331 | 9.485 | 11,588 | +0.18(+1.92%) |
Mar 22, 2013 | 9.365 | 9.425 | 9.195 | 9.306 | 64,473 | -0.05(-0.55%) |
Mar 21, 2013 | 9.655 | 9.681 | 9.289 | 9.357 | 64,716 | -0.39(-4.02%) |
Mar 20, 2013 | 9.740 | 9.808 | 9.588 | 9.749 | 84,983 | +0.09(+0.88%) |
Mar 19, 2013 | 9.894 | 9.919 | 9.642 | 9.664 | 59,804 | -0.18(-1.82%) |
Mar 18, 2013 | 10.06 | 10.06 | 9.749 | 9.842 | 78,687 | -0.43(-4.15%) |
Mar 15, 2013 | 10.94 | 11.08 | 10.05 | 10.27 | 68,901 | -0.01(-0.08%) |
Mar 14, 2013 | 9.604 | 10.39 | 9.604 | 10.28 | 57,841 | +0.88(+9.34%) |
Mar 13, 2013 | 9.093 | 9.399 | 9.093 | 9.399 | 2,463 | +0.12(+1.29%) |
Mar 12, 2013 | 9.161 | 9.340 | 9.161 | 9.280 | 4,845 | +0.08(+0.83%) |
Mar 11, 2013 | 9.510 | 9.527 | 9.093 | 9.203 | 17,522 | -0.35(-3.66%) |
Mar 08, 2013 | 9.323 | 9.595 | 9.323 | 9.553 | 15,171 | +0.32(+3.51%) |
Mar 07, 2013 | 9.161 | 9.255 | 9.101 | 9.229 | 4,082 | +0.09(+1.03%) |
Mar 06, 2013 | 9.169 | 9.399 | 9.110 | 9.135 | 4,918 | -0.03(-0.37%) |
Mar 05, 2013 | 9.144 | 9.289 | 9.067 | 9.169 | 11,206 | +0.01(+0.09%) |
Mar 04, 2013 | 9.178 | 9.220 | 9.118 | 9.161 | 2,459 | -0.07(-0.74%) |
Mar 01, 2013 | 9.178 | 9.314 | 9.093 | 9.229 | 4,215 | -0.03(-0.37%) |
Feb 28, 2013 | 9.272 | 9.314 | 9.076 | 9.263 | 5,239 | -0.01(-0.09%) |
Feb 27, 2013 | 9.331 | 9.357 | 9.178 | 9.272 | 5,792 | +0.14(+1.49%) |
Feb 26, 2013 | 9.186 | 9.186 | 8.914 | 9.135 | 2,933 | -0.35(-3.68%) |
Feb 22, 2013 | 9.621 | 9.621 | 9.433 | 9.485 | 5,402 | -0.05(-0.54%) |
Feb 21, 2013 | 9.570 | 9.655 | 9.485 | 9.536 | 3,440 | +0.00(+0.00%) |
Feb 20, 2013 | 9.612 | 9.681 | 9.536 | 9.536 | 14,377 | -0.10(-1.06%) |
Feb 19, 2013 | 9.468 | 9.655 | 9.365 | 9.638 | 14,312 | +0.22(+2.35%) |
Feb 15, 2013 | 9.553 | 9.561 | 9.195 | 9.416 | 15,765 | -0.09(-0.90%) |
Feb 14, 2013 | 9.374 | 9.510 | 9.374 | 9.502 | 6,065 | +0.15(+1.64%) |
Feb 13, 2013 | 9.416 | 9.527 | 9.323 | 9.348 | 5,381 | -0.09(-0.90%) |
Feb 12, 2013 | 9.459 | 9.459 | 9.382 | 9.433 | 5,989 | +0.09(+0.91%) |
Feb 11, 2013 | 9.306 | 9.382 | 9.203 | 9.348 | 2,034 | +0.03(+0.37%) |
Feb 08, 2013 | 9.493 | 9.493 | 9.178 | 9.314 | 22,601 | +0.09(+0.92%) |
Feb 07, 2013 | 8.871 | 9.237 | 8.871 | 9.229 | 5,256 | +0.14(+1.50%) |
Feb 06, 2013 | 8.948 | 9.127 | 8.931 | 9.093 | 3,354 | +0.27(+3.09%) |
Feb 04, 2013 | 8.845 | 8.931 | 8.760 | 8.820 | 23,865 | -0.10(-1.15%) |
Feb 01, 2013 | 9.041 | 9.067 | 8.905 | 8.922 | 28,833 | -0.14(-1.60%) |
Jan 31, 2013 | 9.050 | 9.076 | 8.939 | 9.067 | 16,178 | +0.02(+0.19%) |
Jan 30, 2013 | 9.297 | 9.297 | 9.024 | 9.050 | 30,063 | -0.29(-3.06%) |
Jan 29, 2013 | 9.157 | 9.412 | 9.140 | 9.335 | 8,852 | +0.20(+2.14%) |
Jan 28, 2013 | 9.233 | 9.242 | 9.046 | 9.140 | 11,826 | -0.09(-1.01%) |
Jan 25, 2013 | 9.191 | 9.598 | 9.038 | 9.233 | 33,397 | +0.10(+1.12%) |
Jan 24, 2013 | 8.902 | 9.225 | 8.902 | 9.131 | 20,818 | +0.23(+2.58%) |
Jan 23, 2013 | 8.944 | 9.021 | 8.885 | 8.902 | 15,214 | -0.03(-0.29%) |
Jan 22, 2013 | 8.936 | 8.961 | 8.889 | 8.927 | 14,409 | -0.04(-0.47%) |
Jan 18, 2013 | 9.080 | 9.097 | 8.936 | 8.970 | 18,780 | -0.10(-1.12%) |
Jan 17, 2013 | 9.369 | 9.369 | 8.953 | 9.072 | 4,824 | +0.19(+2.11%) |
Jan 16, 2013 | 8.919 | 8.932 | 8.885 | 8.885 | 7,579 | -0.03(-0.38%) |
Jan 15, 2013 | 8.910 | 9.046 | 8.894 | 8.919 | 8,836 | -0.05(-0.57%) |
Jan 14, 2013 | 8.876 | 8.995 | 8.876 | 8.970 | 4,262 | +0.09(+0.96%) |
Jan 11, 2013 | 8.961 | 8.961 | 8.885 | 8.885 | 7,672 | -0.04(-0.48%) |
Jan 10, 2013 | 8.953 | 8.978 | 8.885 | 8.927 | 7,265 | +0.03(+0.29%) |
Jan 09, 2013 | 8.953 | 9.097 | 8.818 | 8.902 | 18,110 | +0.00(+0.00%) |
Jan 08, 2013 | 8.978 | 9.012 | 8.885 | 8.902 | 18,098 | -0.06(-0.66%) |
Jan 07, 2013 | 8.749 | 9.012 | 8.749 | 8.961 | 15,113 | +0.09(+0.96%) |
Jan 04, 2013 | 8.868 | 9.080 | 8.859 | 8.876 | 12,958 | +0.03(+0.38%) |
Jan 03, 2013 | 9.157 | 9.157 | 8.766 | 8.842 | 17,745 | -0.27(-2.99%) |