Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.808 | 10.12 | 9.720 | 10.06 | 75,096 | +0.30(+3.10%) |
Mar 27, 2013 | 9.594 | 9.834 | 9.594 | 9.758 | 28,469 | +0.08(+0.78%) |
Mar 26, 2013 | 9.739 | 9.896 | 9.619 | 9.682 | 17,109 | +0.01(+0.07%) |
Mar 25, 2013 | 9.676 | 9.846 | 9.581 | 9.676 | 30,947 | +0.00(+0.00%) |
Mar 22, 2013 | 9.701 | 9.752 | 9.493 | 9.676 | 23,129 | +0.06(+0.59%) |
Mar 21, 2013 | 9.682 | 9.752 | 9.561 | 9.619 | 13,685 | -0.15(-1.55%) |
Mar 20, 2013 | 9.834 | 9.834 | 9.525 | 9.770 | 43,060 | +0.01(+0.13%) |
Mar 19, 2013 | 9.474 | 9.764 | 9.392 | 9.758 | 45,154 | +0.35(+3.68%) |
Mar 18, 2013 | 9.417 | 9.481 | 9.285 | 9.411 | 16,543 | -0.21(-2.16%) |
Mar 15, 2013 | 9.430 | 9.714 | 9.272 | 9.619 | 119,014 | +0.17(+1.80%) |
Mar 14, 2013 | 9.443 | 9.493 | 9.342 | 9.449 | 24,551 | +0.13(+1.35%) |
Mar 13, 2013 | 9.455 | 9.474 | 9.203 | 9.323 | 24,295 | -0.10(-1.07%) |
Mar 12, 2013 | 9.310 | 9.562 | 9.109 | 9.424 | 34,940 | +0.13(+1.36%) |
Mar 11, 2013 | 9.361 | 9.638 | 9.191 | 9.298 | 123,583 | +0.03(+0.34%) |
Mar 08, 2013 | 9.317 | 9.361 | 9.197 | 9.266 | 89,744 | +0.00(+0.00%) |
Mar 07, 2013 | 9.121 | 9.291 | 9.020 | 9.266 | 35,067 | +0.14(+1.52%) |
Mar 06, 2013 | 9.153 | 9.285 | 8.957 | 9.128 | 42,228 | +0.04(+0.42%) |
Mar 05, 2013 | 9.235 | 9.342 | 9.039 | 9.090 | 55,391 | -0.11(-1.23%) |
Mar 04, 2013 | 9.260 | 9.260 | 9.102 | 9.203 | 41,595 | +0.00(+0.00%) |
Mar 01, 2013 | 9.115 | 9.291 | 9.077 | 9.203 | 17,713 | +0.03(+0.34%) |
Feb 28, 2013 | 9.115 | 9.257 | 9.102 | 9.172 | 41,525 | +0.06(+0.62%) |
Feb 27, 2013 | 9.001 | 9.266 | 8.882 | 9.115 | 38,386 | +0.16(+1.76%) |
Feb 26, 2013 | 8.894 | 8.957 | 8.749 | 8.957 | 38,944 | +0.11(+1.28%) |
Feb 25, 2013 | 9.096 | 9.121 | 8.819 | 8.844 | 37,031 | -0.21(-2.37%) |
Feb 22, 2013 | 8.970 | 9.058 | 8.913 | 9.058 | 26,248 | +0.15(+1.70%) |
Feb 21, 2013 | 9.197 | 9.279 | 8.794 | 8.907 | 72,946 | -0.25(-2.75%) |
Feb 20, 2013 | 9.228 | 9.392 | 9.146 | 9.159 | 69,741 | -0.04(-0.48%) |
Feb 19, 2013 | 9.001 | 9.203 | 9.001 | 9.203 | 129,414 | +0.22(+2.46%) |
Feb 15, 2013 | 8.882 | 9.001 | 8.793 | 8.983 | 61,667 | +0.16(+1.79%) |
Feb 14, 2013 | 8.793 | 8.888 | 8.749 | 8.825 | 22,898 | +0.03(+0.36%) |
Feb 13, 2013 | 8.844 | 8.919 | 8.775 | 8.793 | 32,005 | -0.01(-0.14%) |
Feb 12, 2013 | 8.800 | 8.913 | 8.756 | 8.806 | 37,469 | +0.03(+0.36%) |
Feb 11, 2013 | 8.825 | 8.825 | 8.762 | 8.775 | 31,642 | -0.01(-0.14%) |
Feb 08, 2013 | 8.655 | 8.825 | 8.655 | 8.787 | 38,506 | +0.14(+1.60%) |
Feb 07, 2013 | 8.743 | 8.743 | 8.636 | 8.649 | 11,114 | -0.07(-0.79%) |
Feb 06, 2013 | 8.724 | 8.731 | 8.636 | 8.718 | 22,225 | +0.04(+0.43%) |
Feb 04, 2013 | 8.655 | 9.013 | 8.655 | 8.680 | 61,163 | -0.11(-1.22%) |
Feb 01, 2013 | 8.888 | 8.888 | 8.731 | 8.787 | 37,917 | +0.04(+0.50%) |
Jan 31, 2013 | 8.712 | 8.793 | 8.649 | 8.743 | 33,102 | +0.04(+0.43%) |
Jan 30, 2013 | 8.768 | 8.800 | 8.699 | 8.706 | 43,427 | -0.09(-1.07%) |
Jan 29, 2013 | 8.793 | 8.957 | 8.750 | 8.800 | 45,892 | -0.02(-0.21%) |
Jan 28, 2013 | 8.737 | 8.929 | 8.731 | 8.819 | 64,901 | +0.13(+1.45%) |
Jan 25, 2013 | 8.668 | 8.724 | 8.624 | 8.693 | 48,388 | -0.01(-0.07%) |
Jan 24, 2013 | 8.793 | 8.793 | 8.636 | 8.699 | 22,782 | -0.09(-1.07%) |
Jan 23, 2013 | 8.611 | 8.856 | 8.611 | 8.793 | 65,544 | +0.19(+2.19%) |
Jan 22, 2013 | 8.354 | 8.731 | 8.354 | 8.605 | 51,770 | +0.28(+3.32%) |
Jan 18, 2013 | 8.216 | 8.415 | 8.115 | 8.329 | 102,517 | +0.14(+1.77%) |
Jan 17, 2013 | 8.040 | 8.285 | 7.770 | 8.184 | 71,967 | +0.15(+1.88%) |
Jan 16, 2013 | 8.159 | 8.159 | 7.776 | 8.033 | 63,521 | -0.12(-1.46%) |
Jan 15, 2013 | 7.958 | 8.241 | 7.958 | 8.153 | 41,731 | +0.19(+2.37%) |
Jan 14, 2013 | 8.190 | 8.264 | 7.927 | 7.964 | 40,934 | -0.17(-2.08%) |
Jan 11, 2013 | 8.197 | 8.200 | 8.002 | 8.134 | 37,695 | +0.01(+0.08%) |
Jan 10, 2013 | 7.952 | 8.505 | 7.946 | 8.128 | 117,609 | +0.28(+3.60%) |
Jan 09, 2013 | 7.795 | 7.863 | 7.701 | 7.845 | 14,287 | +0.05(+0.64%) |
Jan 08, 2013 | 7.820 | 7.908 | 7.726 | 7.795 | 15,408 | -0.01(-0.08%) |
Jan 07, 2013 | 7.927 | 7.946 | 7.763 | 7.801 | 14,457 | -0.11(-1.35%) |
Jan 04, 2013 | 7.876 | 7.933 | 7.722 | 7.908 | 35,858 | +0.07(+0.88%) |
Jan 03, 2013 | 7.977 | 7.977 | 7.537 | 7.839 | 43,871 | -0.10(-1.27%) |