Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.280 | 9.371 | 9.060 | 9.130 | 41,970 | -0.06(-0.65%) |
Mar 27, 2013 | 8.690 | 9.230 | 8.690 | 9.190 | 38,475 | +0.34(+3.84%) |
Mar 26, 2013 | 8.596 | 8.860 | 8.580 | 8.850 | 24,636 | +0.17(+1.96%) |
Mar 25, 2013 | 8.460 | 8.680 | 8.460 | 8.680 | 9,410 | +0.18(+2.12%) |
Mar 22, 2013 | 8.530 | 8.570 | 8.500 | 8.500 | 15,056 | -0.02(-0.23%) |
Mar 21, 2013 | 8.600 | 8.620 | 8.510 | 8.520 | 4,583 | -0.08(-0.93%) |
Mar 20, 2013 | 8.600 | 8.700 | 8.550 | 8.600 | 12,203 | +0.00(+0.00%) |
Mar 19, 2013 | 8.560 | 8.680 | 8.553 | 8.600 | 3,638 | +0.02(+0.23%) |
Mar 18, 2013 | 8.520 | 8.610 | 8.484 | 8.580 | 104,441 | +0.01(+0.12%) |
Mar 15, 2013 | 8.700 | 8.700 | 8.500 | 8.570 | 48,241 | -0.08(-0.92%) |
Mar 14, 2013 | 8.670 | 8.723 | 8.580 | 8.650 | 20,716 | -0.07(-0.76%) |
Mar 13, 2013 | 8.700 | 8.774 | 8.650 | 8.716 | 21,059 | +0.01(+0.13%) |
Mar 12, 2013 | 8.650 | 8.800 | 8.650 | 8.705 | 7,796 | +0.04(+0.40%) |
Mar 11, 2013 | 8.750 | 8.750 | 8.600 | 8.670 | 14,751 | -0.01(-0.12%) |
Mar 08, 2013 | 8.630 | 8.710 | 8.620 | 8.680 | 38,340 | -0.01(-0.12%) |
Mar 07, 2013 | 8.580 | 8.690 | 8.580 | 8.690 | 9,623 | +0.08(+0.93%) |
Mar 06, 2013 | 8.730 | 8.730 | 8.610 | 8.610 | 4,582 | -0.03(-0.35%) |
Mar 05, 2013 | 8.840 | 8.840 | 8.600 | 8.640 | 16,263 | +0.00(+0.00%) |
Mar 04, 2013 | 8.570 | 8.700 | 8.550 | 8.640 | 10,176 | +0.04(+0.47%) |
Mar 01, 2013 | 8.550 | 8.790 | 8.500 | 8.600 | 9,745 | +0.10(+1.18%) |
Feb 28, 2013 | 8.500 | 8.550 | 8.500 | 8.500 | 9,406 | +0.00(+0.00%) |
Feb 27, 2013 | 8.520 | 8.600 | 8.390 | 8.500 | 18,983 | +0.00(+0.00%) |
Feb 26, 2013 | 8.480 | 8.570 | 8.480 | 8.500 | 7,886 | -0.20(-2.30%) |
Feb 22, 2013 | 8.870 | 8.940 | 8.650 | 8.700 | 65,643 | -0.12(-1.36%) |
Feb 21, 2013 | 9.150 | 9.150 | 8.500 | 8.820 | 24,580 | -0.43(-4.65%) |
Feb 20, 2013 | 8.250 | 9.730 | 8.250 | 9.250 | 304,267 | +0.14(+1.54%) |
Feb 19, 2013 | 8.960 | 9.250 | 8.960 | 9.110 | 124,811 | +0.13(+1.45%) |
Feb 15, 2013 | 8.670 | 9.240 | 8.612 | 8.980 | 51,989 | +0.27(+3.10%) |
Feb 14, 2013 | 8.700 | 8.780 | 8.650 | 8.710 | 18,483 | +0.02(+0.23%) |
Feb 13, 2013 | 8.640 | 8.850 | 8.610 | 8.690 | 15,820 | +0.01(+0.12%) |
Feb 12, 2013 | 8.800 | 8.800 | 8.581 | 8.680 | 34,460 | -0.02(-0.23%) |
Feb 11, 2013 | 8.580 | 8.850 | 8.580 | 8.700 | 16,248 | +0.16(+1.87%) |
Feb 08, 2013 | 8.680 | 8.720 | 8.520 | 8.540 | 23,741 | -0.17(-1.95%) |
Feb 07, 2013 | 8.740 | 8.750 | 8.680 | 8.710 | 7,009 | -0.04(-0.46%) |
Feb 06, 2013 | 8.730 | 8.839 | 8.640 | 8.750 | 11,583 | +0.01(+0.11%) |
Feb 04, 2013 | 8.580 | 8.740 | 8.580 | 8.740 | 15,039 | +0.07(+0.81%) |
Feb 01, 2013 | 8.540 | 8.670 | 8.540 | 8.670 | 8,204 | +0.22(+2.60%) |
Jan 31, 2013 | 8.340 | 8.530 | 8.320 | 8.450 | 21,525 | +0.11(+1.32%) |
Jan 30, 2013 | 8.370 | 8.389 | 8.290 | 8.340 | 47,680 | -0.08(-0.95%) |
Jan 29, 2013 | 8.350 | 8.440 | 8.350 | 8.420 | 14,122 | +0.07(+0.84%) |
Jan 28, 2013 | 8.460 | 8.590 | 8.250 | 8.350 | 31,231 | -0.16(-1.88%) |
Jan 25, 2013 | 8.340 | 8.630 | 8.330 | 8.510 | 13,450 | -0.01(-0.12%) |
Jan 24, 2013 | 8.180 | 8.520 | 8.170 | 8.520 | 40,382 | +0.28(+3.40%) |
Jan 23, 2013 | 8.470 | 8.650 | 8.150 | 8.240 | 28,317 | -0.27(-3.17%) |
Jan 22, 2013 | 8.610 | 8.680 | 8.450 | 8.510 | 22,762 | -0.20(-2.30%) |
Jan 18, 2013 | 8.690 | 8.732 | 8.530 | 8.710 | 4,968 | +0.00(+0.00%) |
Jan 17, 2013 | 8.624 | 8.750 | 8.540 | 8.710 | 9,588 | +0.18(+2.11%) |
Jan 16, 2013 | 8.510 | 8.610 | 8.500 | 8.530 | 6,017 | -0.05(-0.58%) |
Jan 15, 2013 | 8.500 | 8.690 | 8.500 | 8.580 | 5,866 | +0.00(+0.00%) |
Jan 14, 2013 | 8.620 | 8.720 | 8.500 | 8.580 | 7,989 | +0.00(+0.00%) |
Jan 11, 2013 | 8.770 | 8.770 | 8.500 | 8.580 | 11,809 | -0.22(-2.50%) |
Jan 10, 2013 | 8.810 | 8.930 | 8.650 | 8.800 | 11,810 | -0.01(-0.11%) |
Jan 09, 2013 | 8.710 | 8.880 | 8.670 | 8.810 | 7,248 | +0.12(+1.38%) |
Jan 08, 2013 | 8.770 | 8.980 | 8.571 | 8.690 | 12,866 | -0.01(-0.11%) |
Jan 07, 2013 | 8.950 | 9.000 | 8.551 | 8.700 | 15,937 | -0.23(-2.58%) |
Jan 04, 2013 | 8.960 | 9.000 | 8.521 | 8.930 | 15,338 | -0.01(-0.11%) |
Jan 03, 2013 | 8.800 | 8.940 | 8.790 | 8.940 | 8,500 | +0.07(+0.78%) |