Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.896 | 8.980 | 8.803 | 8.908 | 94,937 | +0.05(+0.51%) |
Mar 27, 2013 | 8.788 | 8.929 | 8.682 | 8.863 | 59,791 | +0.02(+0.24%) |
Mar 26, 2013 | 8.911 | 8.911 | 8.800 | 8.842 | 91,885 | -0.01(-0.10%) |
Mar 25, 2013 | 8.917 | 8.917 | 8.821 | 8.851 | 19,415 | +0.00(+0.03%) |
Mar 22, 2013 | 8.956 | 9.062 | 8.827 | 8.848 | 70,605 | -0.04(-0.41%) |
Mar 21, 2013 | 8.923 | 9.040 | 8.833 | 8.884 | 84,972 | -0.09(-1.00%) |
Mar 20, 2013 | 9.076 | 9.091 | 8.926 | 8.974 | 112,749 | -0.02(-0.27%) |
Mar 19, 2013 | 9.067 | 9.148 | 8.944 | 8.998 | 200,690 | -0.05(-0.50%) |
Mar 18, 2013 | 8.932 | 9.214 | 8.914 | 9.043 | 232,355 | +0.03(+0.33%) |
Mar 15, 2013 | 9.121 | 9.121 | 8.960 | 9.013 | 317,889 | -0.09(-0.99%) |
Mar 14, 2013 | 8.944 | 9.115 | 8.923 | 9.103 | 77,329 | +0.17(+1.85%) |
Mar 13, 2013 | 8.959 | 8.959 | 8.908 | 8.938 | 10,681 | +0.02(+0.20%) |
Mar 12, 2013 | 8.893 | 8.932 | 8.818 | 8.920 | 61,964 | +0.09(+0.99%) |
Mar 11, 2013 | 8.797 | 8.877 | 8.785 | 8.833 | 28,395 | +0.03(+0.37%) |
Mar 08, 2013 | 8.785 | 8.809 | 8.734 | 8.800 | 51,974 | +0.04(+0.44%) |
Mar 07, 2013 | 8.788 | 8.803 | 8.737 | 8.761 | 21,000 | -0.03(-0.31%) |
Mar 06, 2013 | 8.767 | 8.788 | 8.675 | 8.788 | 39,255 | +0.07(+0.85%) |
Mar 05, 2013 | 8.749 | 8.901 | 8.704 | 8.713 | 53,585 | +0.03(+0.34%) |
Mar 04, 2013 | 8.624 | 8.785 | 8.511 | 8.684 | 43,676 | +0.19(+2.24%) |
Mar 01, 2013 | 8.430 | 8.508 | 8.356 | 8.493 | 79,591 | -0.02(-0.21%) |
Feb 28, 2013 | 8.818 | 8.818 | 8.481 | 8.511 | 69,279 | -0.17(-1.92%) |
Feb 27, 2013 | 8.737 | 8.804 | 8.639 | 8.678 | 60,041 | -0.04(-0.51%) |
Feb 26, 2013 | 8.767 | 8.926 | 8.678 | 8.722 | 32,686 | +0.02(+0.27%) |
Feb 25, 2013 | 9.005 | 9.059 | 8.691 | 8.699 | 144,198 | -0.29(-3.18%) |
Feb 22, 2013 | 9.071 | 9.071 | 8.934 | 8.985 | 69,386 | -0.02(-0.26%) |
Feb 21, 2013 | 8.985 | 9.062 | 8.946 | 9.008 | 197,633 | +0.04(+0.47%) |
Feb 20, 2013 | 9.047 | 9.086 | 8.958 | 8.967 | 136,608 | -0.10(-1.12%) |
Feb 19, 2013 | 8.937 | 9.068 | 8.862 | 9.068 | 196,099 | +0.15(+1.67%) |
Feb 15, 2013 | 8.901 | 8.937 | 8.812 | 8.919 | 55,734 | +0.06(+0.67%) |
Feb 14, 2013 | 8.833 | 8.895 | 8.743 | 8.859 | 18,946 | +0.03(+0.34%) |
Feb 13, 2013 | 8.797 | 8.886 | 8.710 | 8.830 | 14,458 | +0.04(+0.47%) |
Feb 12, 2013 | 8.755 | 8.818 | 8.755 | 8.788 | 10,040 | +0.02(+0.24%) |
Feb 11, 2013 | 8.728 | 8.815 | 8.728 | 8.767 | 12,168 | +0.03(+0.38%) |
Feb 08, 2013 | 8.797 | 8.874 | 8.707 | 8.734 | 51,195 | +0.01(+0.07%) |
Feb 07, 2013 | 8.797 | 8.797 | 8.672 | 8.728 | 19,480 | -0.05(-0.54%) |
Feb 06, 2013 | 8.779 | 8.788 | 8.705 | 8.776 | 17,291 | +0.12(+1.38%) |
Feb 04, 2013 | 8.719 | 8.758 | 8.657 | 8.657 | 28,030 | -0.10(-1.16%) |
Feb 01, 2013 | 8.716 | 8.874 | 8.642 | 8.758 | 100,011 | +0.07(+0.82%) |
Jan 31, 2013 | 8.752 | 8.922 | 8.684 | 8.687 | 56,110 | -0.07(-0.75%) |
Jan 30, 2013 | 8.839 | 8.937 | 8.731 | 8.752 | 15,448 | -0.10(-1.11%) |
Jan 29, 2013 | 8.833 | 8.937 | 8.773 | 8.850 | 22,168 | +0.01(+0.07%) |
Jan 28, 2013 | 8.719 | 8.847 | 8.710 | 8.845 | 37,049 | +0.15(+1.75%) |
Jan 25, 2013 | 8.824 | 8.842 | 8.639 | 8.693 | 21,678 | -0.06(-0.71%) |
Jan 24, 2013 | 8.749 | 8.836 | 8.725 | 8.755 | 18,694 | +0.03(+0.34%) |
Jan 23, 2013 | 8.847 | 8.847 | 8.722 | 8.725 | 30,295 | -0.11(-1.28%) |
Jan 22, 2013 | 8.833 | 8.915 | 8.779 | 8.839 | 15,173 | +0.01(+0.14%) |
Jan 18, 2013 | 8.862 | 8.919 | 8.797 | 8.827 | 22,195 | -0.07(-0.74%) |
Jan 17, 2013 | 8.761 | 8.907 | 8.734 | 8.892 | 40,228 | +0.13(+1.53%) |
Jan 16, 2013 | 8.704 | 8.761 | 8.667 | 8.758 | 30,067 | +0.06(+0.72%) |
Jan 15, 2013 | 8.678 | 8.758 | 8.627 | 8.696 | 50,423 | +0.00(+0.03%) |
Jan 14, 2013 | 8.672 | 8.721 | 8.639 | 8.693 | 17,375 | +0.04(+0.52%) |
Jan 11, 2013 | 8.716 | 8.780 | 8.556 | 8.648 | 47,627 | -0.05(-0.58%) |
Jan 10, 2013 | 8.702 | 8.743 | 8.654 | 8.699 | 17,670 | -0.03(-0.38%) |
Jan 09, 2013 | 8.749 | 8.761 | 8.672 | 8.731 | 22,588 | +0.04(+0.48%) |
Jan 08, 2013 | 8.654 | 8.806 | 8.645 | 8.690 | 47,147 | +0.02(+0.24%) |
Jan 07, 2013 | 8.722 | 8.776 | 8.532 | 8.669 | 31,836 | -0.12(-1.32%) |
Jan 04, 2013 | 8.767 | 8.859 | 8.710 | 8.785 | 110,834 | +0.04(+0.48%) |
Jan 03, 2013 | 8.734 | 8.800 | 8.582 | 8.743 | 37,137 | +0.01(+0.07%) |