Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.963 | 9.048 | 8.916 | 8.972 | 75,252 | +0.04(+0.42%) |
Mar 27, 2013 | 8.868 | 8.944 | 8.835 | 8.935 | 53,688 | -0.01(-0.11%) |
Mar 26, 2013 | 8.821 | 8.972 | 8.754 | 8.944 | 33,071 | +0.17(+1.95%) |
Mar 25, 2013 | 8.811 | 8.906 | 8.669 | 8.773 | 127,992 | -0.04(-0.43%) |
Mar 22, 2013 | 8.830 | 8.906 | 8.702 | 8.811 | 41,308 | +0.00(+0.00%) |
Mar 21, 2013 | 8.897 | 8.991 | 8.764 | 8.811 | 112,077 | -0.18(-2.00%) |
Mar 20, 2013 | 9.067 | 9.105 | 8.897 | 8.991 | 43,283 | -0.03(-0.32%) |
Mar 19, 2013 | 8.982 | 9.058 | 8.916 | 9.020 | 34,278 | +0.09(+0.96%) |
Mar 18, 2013 | 8.840 | 9.048 | 8.840 | 8.935 | 25,183 | -0.04(-0.42%) |
Mar 15, 2013 | 8.944 | 9.077 | 8.859 | 8.972 | 218,001 | +0.03(+0.32%) |
Mar 14, 2013 | 9.001 | 9.010 | 8.882 | 8.944 | 116,886 | -0.01(-0.11%) |
Mar 13, 2013 | 8.849 | 9.029 | 8.840 | 8.953 | 50,065 | +0.13(+1.51%) |
Mar 12, 2013 | 8.792 | 9.001 | 8.773 | 8.821 | 77,715 | -0.01(-0.11%) |
Mar 11, 2013 | 8.811 | 8.953 | 8.802 | 8.830 | 58,992 | -0.04(-0.43%) |
Mar 08, 2013 | 8.944 | 8.949 | 8.678 | 8.868 | 138,858 | -0.05(-0.53%) |
Mar 07, 2013 | 8.953 | 9.020 | 8.890 | 8.916 | 72,277 | -0.05(-0.53%) |
Mar 06, 2013 | 9.200 | 9.200 | 8.887 | 8.963 | 140,185 | -0.16(-1.77%) |
Mar 05, 2013 | 8.878 | 9.188 | 8.797 | 9.124 | 96,424 | +0.32(+3.66%) |
Mar 04, 2013 | 8.565 | 8.811 | 8.546 | 8.802 | 138,748 | +0.18(+2.09%) |
Mar 01, 2013 | 8.726 | 8.878 | 8.546 | 8.622 | 137,480 | -0.17(-1.94%) |
Feb 28, 2013 | 8.642 | 8.840 | 8.642 | 8.792 | 61,533 | +0.06(+0.65%) |
Feb 27, 2013 | 8.517 | 8.859 | 8.517 | 8.735 | 129,023 | +0.18(+2.11%) |
Feb 26, 2013 | 8.517 | 8.783 | 8.451 | 8.555 | 86,091 | -0.12(-1.42%) |
Feb 22, 2013 | 8.764 | 8.859 | 8.536 | 8.678 | 92,463 | -0.02(-0.22%) |
Feb 21, 2013 | 8.982 | 9.124 | 8.489 | 8.697 | 142,615 | -0.28(-3.07%) |
Feb 20, 2013 | 9.551 | 9.800 | 8.953 | 8.972 | 416,301 | -1.36(-13.13%) |
Feb 19, 2013 | 10.07 | 10.35 | 10.07 | 10.33 | 67,914 | +0.26(+2.54%) |
Feb 15, 2013 | 9.845 | 10.16 | 9.769 | 10.07 | 89,100 | +0.30(+3.11%) |
Feb 14, 2013 | 9.864 | 9.864 | 9.655 | 9.769 | 52,565 | -0.15(-1.53%) |
Feb 13, 2013 | 10.06 | 10.06 | 9.779 | 9.921 | 58,300 | -0.14(-1.41%) |
Feb 12, 2013 | 10.25 | 10.30 | 10.01 | 10.06 | 67,864 | -0.18(-1.76%) |
Feb 11, 2013 | 10.18 | 10.29 | 10.11 | 10.24 | 45,841 | +0.14(+1.41%) |
Feb 08, 2013 | 10.03 | 10.19 | 9.968 | 10.10 | 105,331 | +0.10(+1.04%) |
Feb 07, 2013 | 9.873 | 10.07 | 9.646 | 9.997 | 503,076 | +0.09(+0.96%) |
Feb 06, 2013 | 9.836 | 9.921 | 9.665 | 9.902 | 480,624 | +0.13(+1.36%) |
Feb 04, 2013 | 9.817 | 9.836 | 9.494 | 9.769 | 97,365 | -0.09(-0.87%) |
Feb 01, 2013 | 10.06 | 10.22 | 9.769 | 9.855 | 61,554 | -0.13(-1.33%) |
Jan 31, 2013 | 9.750 | 10.01 | 9.485 | 9.987 | 154,298 | +0.25(+2.53%) |
Jan 30, 2013 | 9.873 | 9.902 | 9.636 | 9.741 | 33,396 | -0.16(-1.63%) |
Jan 29, 2013 | 9.864 | 9.959 | 9.788 | 9.902 | 32,824 | +0.05(+0.48%) |
Jan 28, 2013 | 9.855 | 9.883 | 9.646 | 9.855 | 46,776 | +0.03(+0.29%) |
Jan 25, 2013 | 9.750 | 9.826 | 9.674 | 9.826 | 60,431 | +0.15(+1.57%) |
Jan 24, 2013 | 9.655 | 9.845 | 9.655 | 9.674 | 75,776 | +0.01(+0.10%) |
Jan 23, 2013 | 9.712 | 9.712 | 9.608 | 9.665 | 95,043 | -0.03(-0.29%) |
Jan 22, 2013 | 9.589 | 9.693 | 9.475 | 9.693 | 28,778 | +0.08(+0.79%) |
Jan 18, 2013 | 9.475 | 9.665 | 9.456 | 9.617 | 56,662 | +0.14(+1.50%) |
Jan 17, 2013 | 9.523 | 9.551 | 9.399 | 9.475 | 101,652 | -0.09(-0.99%) |
Jan 16, 2013 | 9.646 | 9.655 | 9.542 | 9.570 | 56,720 | -0.11(-1.18%) |
Jan 15, 2013 | 9.598 | 9.693 | 9.545 | 9.684 | 23,529 | +0.00(+0.00%) |
Jan 14, 2013 | 9.864 | 9.911 | 9.636 | 9.684 | 32,115 | -0.19(-1.92%) |
Jan 11, 2013 | 9.911 | 9.959 | 9.855 | 9.873 | 31,598 | -0.03(-0.29%) |
Jan 10, 2013 | 9.911 | 9.959 | 9.760 | 9.902 | 57,502 | +0.02(+0.19%) |
Jan 09, 2013 | 9.769 | 9.968 | 9.731 | 9.883 | 57,195 | +0.15(+1.56%) |
Jan 08, 2013 | 9.826 | 9.855 | 9.646 | 9.731 | 33,588 | -0.13(-1.35%) |
Jan 07, 2013 | 10.09 | 10.09 | 9.769 | 9.864 | 29,304 | -0.33(-3.26%) |
Jan 04, 2013 | 10.24 | 10.39 | 10.01 | 10.20 | 55,438 | +0.02(+0.19%) |
Jan 03, 2013 | 10.32 | 10.37 | 10.07 | 10.18 | 58,873 | -0.14(-1.38%) |