Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.772 | 9.782 | 9.688 | 9.726 | 98,988 | -0.03(-0.29%) |
Mar 27, 2013 | 9.828 | 9.847 | 9.586 | 9.754 | 130,692 | -0.17(-1.69%) |
Mar 26, 2013 | 10.09 | 10.09 | 9.791 | 9.921 | 41,137 | -0.06(-0.61%) |
Mar 25, 2013 | 9.880 | 10.04 | 9.750 | 9.982 | 69,490 | +0.12(+1.22%) |
Mar 22, 2013 | 9.917 | 9.982 | 9.750 | 9.861 | 64,536 | -0.03(-0.28%) |
Mar 21, 2013 | 9.713 | 9.945 | 9.675 | 9.889 | 63,348 | +0.08(+0.85%) |
Mar 20, 2013 | 9.870 | 9.908 | 9.703 | 9.805 | 74,043 | +0.06(+0.57%) |
Mar 19, 2013 | 9.880 | 9.926 | 9.675 | 9.750 | 69,931 | -0.11(-1.13%) |
Mar 18, 2013 | 9.861 | 9.908 | 9.713 | 9.861 | 68,020 | -0.19(-1.85%) |
Mar 15, 2013 | 9.889 | 10.07 | 9.852 | 10.05 | 169,238 | +0.18(+1.79%) |
Mar 14, 2013 | 9.629 | 9.926 | 9.629 | 9.870 | 95,699 | +0.30(+3.10%) |
Mar 13, 2013 | 9.518 | 9.638 | 9.406 | 9.573 | 28,086 | +0.09(+0.98%) |
Mar 12, 2013 | 9.267 | 9.573 | 9.267 | 9.480 | 52,084 | +0.20(+2.20%) |
Mar 11, 2013 | 9.360 | 9.453 | 9.248 | 9.276 | 47,654 | -0.15(-1.58%) |
Mar 08, 2013 | 9.443 | 9.518 | 9.369 | 9.425 | 49,272 | +0.14(+1.50%) |
Mar 07, 2013 | 9.350 | 9.415 | 9.193 | 9.285 | 42,804 | -0.08(-0.89%) |
Mar 06, 2013 | 9.267 | 9.518 | 9.211 | 9.369 | 28,103 | +0.18(+1.92%) |
Mar 05, 2013 | 9.183 | 9.499 | 9.174 | 9.193 | 63,017 | +0.07(+0.71%) |
Mar 04, 2013 | 9.183 | 9.248 | 9.081 | 9.128 | 56,835 | -0.06(-0.61%) |
Mar 01, 2013 | 8.979 | 9.230 | 8.784 | 9.183 | 80,450 | +0.08(+0.92%) |
Feb 28, 2013 | 9.276 | 9.323 | 9.044 | 9.100 | 64,529 | -0.15(-1.61%) |
Feb 27, 2013 | 9.193 | 9.406 | 9.109 | 9.248 | 49,682 | +0.07(+0.81%) |
Feb 26, 2013 | 9.100 | 9.258 | 9.100 | 9.174 | 47,449 | +0.10(+1.13%) |
Feb 25, 2013 | 9.453 | 9.703 | 9.044 | 9.072 | 82,988 | -0.34(-3.65%) |
Feb 22, 2013 | 9.193 | 9.536 | 9.193 | 9.415 | 50,811 | +0.32(+3.58%) |
Feb 21, 2013 | 9.063 | 9.248 | 9.025 | 9.090 | 63,505 | +0.05(+0.51%) |
Feb 20, 2013 | 9.239 | 9.304 | 9.035 | 9.044 | 102,534 | -0.17(-1.81%) |
Feb 19, 2013 | 9.211 | 9.349 | 9.063 | 9.211 | 141,514 | +0.02(+0.20%) |
Feb 15, 2013 | 9.285 | 9.304 | 9.174 | 9.193 | 86,761 | -0.06(-0.60%) |
Feb 14, 2013 | 9.267 | 9.415 | 9.239 | 9.248 | 53,780 | -0.04(-0.40%) |
Feb 13, 2013 | 9.378 | 9.378 | 9.230 | 9.285 | 107,260 | -0.06(-0.60%) |
Feb 12, 2013 | 9.248 | 9.341 | 9.211 | 9.341 | 69,936 | +0.09(+1.00%) |
Feb 11, 2013 | 9.248 | 9.285 | 9.174 | 9.248 | 54,210 | +0.01(+0.10%) |
Feb 08, 2013 | 9.211 | 9.313 | 9.174 | 9.239 | 61,206 | +0.07(+0.81%) |
Feb 07, 2013 | 9.285 | 9.285 | 9.100 | 9.165 | 74,257 | -0.10(-1.10%) |
Feb 06, 2013 | 9.276 | 9.341 | 8.868 | 9.267 | 73,854 | +0.13(+1.42%) |
Feb 04, 2013 | 9.378 | 9.508 | 9.100 | 9.137 | 104,397 | -0.37(-3.91%) |
Feb 01, 2013 | 9.332 | 9.527 | 9.239 | 9.508 | 62,905 | +0.27(+2.91%) |
Jan 31, 2013 | 9.323 | 9.415 | 9.174 | 9.239 | 90,463 | -0.09(-0.99%) |
Jan 30, 2013 | 9.425 | 9.536 | 9.248 | 9.332 | 97,433 | -0.14(-1.47%) |
Jan 29, 2013 | 9.193 | 9.573 | 8.663 | 9.471 | 178,211 | -0.32(-3.23%) |
Jan 28, 2013 | 9.945 | 10.12 | 9.713 | 9.787 | 106,370 | -0.12(-1.22%) |
Jan 25, 2013 | 10.00 | 10.07 | 9.833 | 9.908 | 56,998 | -0.07(-0.65%) |
Jan 24, 2013 | 9.917 | 10.00 | 9.750 | 9.973 | 96,611 | +0.08(+0.85%) |
Jan 23, 2013 | 9.870 | 9.917 | 9.759 | 9.889 | 159,342 | -0.02(-0.19%) |
Jan 22, 2013 | 9.722 | 9.945 | 9.694 | 9.908 | 75,243 | +0.16(+1.62%) |
Jan 18, 2013 | 9.787 | 9.787 | 9.685 | 9.750 | 67,855 | -0.06(-0.57%) |
Jan 17, 2013 | 9.713 | 9.805 | 9.713 | 9.805 | 74,114 | +0.17(+1.73%) |
Jan 16, 2013 | 9.685 | 9.824 | 9.592 | 9.638 | 96,081 | -0.11(-1.14%) |
Jan 15, 2013 | 9.750 | 9.796 | 9.689 | 9.750 | 47,361 | -0.08(-0.85%) |
Jan 14, 2013 | 9.861 | 10.00 | 9.750 | 9.833 | 40,322 | -0.09(-0.94%) |
Jan 11, 2013 | 10.04 | 10.04 | 9.861 | 9.926 | 65,966 | -0.09(-0.93%) |
Jan 10, 2013 | 10.01 | 10.10 | 9.908 | 10.02 | 38,585 | +0.06(+0.65%) |
Jan 09, 2013 | 9.945 | 10.01 | 9.880 | 9.954 | 92,775 | +0.07(+0.75%) |
Jan 08, 2013 | 10.00 | 10.14 | 9.750 | 9.880 | 105,267 | -0.16(-1.57%) |
Jan 07, 2013 | 10.09 | 10.11 | 9.945 | 10.04 | 46,800 | -0.16(-1.55%) |
Jan 04, 2013 | 10.28 | 10.28 | 9.982 | 10.20 | 65,431 | +0.00(+0.00%) |
Jan 03, 2013 | 10.49 | 10.49 | 10.08 | 10.20 | 69,622 | -0.25(-2.40%) |