Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.570 | 8.610 | 8.420 | 8.570 | 102,750 | +0.04(+0.47%) |
Mar 27, 2013 | 8.660 | 8.660 | 8.500 | 8.530 | 26,477 | -0.08(-0.93%) |
Mar 26, 2013 | 8.570 | 8.670 | 8.500 | 8.610 | 19,709 | +0.02(+0.23%) |
Mar 25, 2013 | 8.650 | 8.780 | 8.530 | 8.590 | 22,019 | -0.01(-0.12%) |
Mar 22, 2013 | 8.600 | 8.700 | 8.530 | 8.600 | 11,443 | +0.05(+0.58%) |
Mar 21, 2013 | 8.500 | 8.600 | 8.480 | 8.550 | 148,963 | +0.03(+0.35%) |
Mar 20, 2013 | 8.500 | 8.530 | 8.490 | 8.520 | 137,916 | +0.03(+0.35%) |
Mar 19, 2013 | 8.580 | 8.629 | 8.490 | 8.490 | 52,358 | +0.00(+0.00%) |
Mar 18, 2013 | 8.450 | 8.600 | 8.450 | 8.490 | 69,312 | -0.01(-0.12%) |
Mar 15, 2013 | 8.470 | 8.500 | 8.400 | 8.500 | 75,979 | +0.05(+0.59%) |
Mar 14, 2013 | 8.450 | 8.500 | 8.410 | 8.450 | 86,102 | +0.00(+0.00%) |
Mar 13, 2013 | 8.450 | 8.450 | 8.400 | 8.450 | 8,428 | +0.06(+0.72%) |
Mar 12, 2013 | 8.500 | 8.600 | 8.300 | 8.390 | 46,770 | -0.11(-1.29%) |
Mar 11, 2013 | 8.510 | 8.550 | 8.480 | 8.500 | 74,320 | -0.05(-0.58%) |
Mar 08, 2013 | 8.500 | 8.613 | 8.480 | 8.550 | 77,110 | +0.10(+1.18%) |
Mar 07, 2013 | 8.440 | 8.500 | 8.430 | 8.450 | 75,240 | -0.02(-0.24%) |
Mar 06, 2013 | 8.500 | 8.560 | 8.440 | 8.470 | 31,998 | -0.03(-0.35%) |
Mar 05, 2013 | 8.530 | 8.630 | 8.380 | 8.500 | 83,441 | -0.05(-0.58%) |
Mar 04, 2013 | 8.610 | 8.682 | 8.420 | 8.550 | 96,938 | -0.03(-0.35%) |
Mar 01, 2013 | 8.850 | 8.910 | 8.540 | 8.580 | 52,489 | -0.32(-3.60%) |
Feb 28, 2013 | 9.300 | 9.300 | 8.820 | 8.900 | 75,171 | -0.40(-4.30%) |
Feb 27, 2013 | 9.320 | 9.510 | 9.250 | 9.300 | 36,810 | -0.05(-0.53%) |
Feb 26, 2013 | 9.530 | 9.580 | 9.290 | 9.350 | 55,296 | -0.19(-1.99%) |
Feb 25, 2013 | 9.690 | 9.690 | 9.540 | 9.540 | 29,466 | -0.11(-1.14%) |
Feb 22, 2013 | 9.850 | 9.850 | 9.620 | 9.650 | 40,003 | -0.14(-1.43%) |
Feb 21, 2013 | 9.760 | 9.800 | 9.760 | 9.790 | 20,961 | +0.04(+0.41%) |
Feb 20, 2013 | 9.750 | 9.850 | 9.750 | 9.750 | 34,909 | -0.08(-0.81%) |
Feb 19, 2013 | 9.880 | 9.880 | 9.750 | 9.830 | 25,555 | -0.02(-0.20%) |
Feb 15, 2013 | 9.950 | 9.950 | 9.820 | 9.850 | 16,725 | -0.05(-0.51%) |
Feb 14, 2013 | 9.930 | 10.18 | 9.860 | 9.900 | 11,310 | -0.09(-0.90%) |
Feb 13, 2013 | 9.810 | 10.05 | 9.800 | 9.990 | 138,507 | +0.17(+1.73%) |
Feb 12, 2013 | 9.550 | 9.875 | 9.550 | 9.820 | 38,748 | +0.27(+2.83%) |
Feb 11, 2013 | 9.590 | 9.640 | 9.490 | 9.550 | 25,192 | -0.03(-0.31%) |
Feb 08, 2013 | 9.490 | 9.630 | 9.396 | 9.580 | 31,825 | +0.07(+0.74%) |
Feb 07, 2013 | 9.740 | 9.898 | 9.310 | 9.510 | 69,647 | -0.23(-2.36%) |
Feb 06, 2013 | 9.710 | 10.05 | 9.000 | 9.740 | 410,912 | -1.71(-14.93%) |
Feb 04, 2013 | 11.40 | 11.57 | 11.37 | 11.45 | 23,629 | -0.02(-0.17%) |
Feb 01, 2013 | 11.33 | 11.60 | 11.26 | 11.47 | 57,524 | +0.19(+1.68%) |
Jan 31, 2013 | 10.96 | 11.46 | 10.95 | 11.28 | 105,141 | +0.27(+2.45%) |
Jan 30, 2013 | 11.09 | 11.09 | 10.80 | 11.01 | 23,354 | -0.07(-0.63%) |
Jan 29, 2013 | 11.07 | 11.21 | 10.65 | 11.08 | 18,658 | +0.03(+0.27%) |
Jan 28, 2013 | 10.88 | 11.14 | 10.88 | 11.05 | 16,814 | +0.15(+1.38%) |
Jan 25, 2013 | 10.66 | 10.90 | 10.66 | 10.90 | 22,891 | +0.22(+2.06%) |
Jan 24, 2013 | 10.76 | 10.80 | 10.66 | 10.68 | 37,980 | -0.09(-0.84%) |
Jan 23, 2013 | 10.56 | 10.80 | 10.55 | 10.77 | 13,111 | +0.17(+1.60%) |
Jan 22, 2013 | 10.45 | 10.64 | 10.42 | 10.60 | 15,536 | +0.17(+1.63%) |
Jan 18, 2013 | 10.45 | 10.71 | 10.40 | 10.43 | 40,866 | -0.08(-0.76%) |
Jan 17, 2013 | 10.24 | 10.57 | 10.15 | 10.51 | 6,917 | +0.32(+3.14%) |
Jan 16, 2013 | 10.20 | 10.26 | 10.10 | 10.19 | 21,017 | +0.00(+0.00%) |
Jan 15, 2013 | 10.44 | 10.32 | 10.01 | 10.19 | 88,766 | -0.13(-1.26%) |
Jan 14, 2013 | 10.31 | 10.52 | 10.27 | 10.32 | 21,239 | -0.01(-0.10%) |
Jan 11, 2013 | 10.46 | 10.46 | 10.32 | 10.33 | 35,088 | -0.06(-0.58%) |
Jan 10, 2013 | 10.42 | 10.46 | 10.35 | 10.39 | 17,317 | +0.06(+0.58%) |
Jan 09, 2013 | 10.43 | 10.54 | 10.28 | 10.33 | 21,035 | -0.05(-0.48%) |
Jan 08, 2013 | 10.43 | 10.62 | 10.36 | 10.38 | 30,518 | -0.08(-0.76%) |
Jan 07, 2013 | 10.46 | 10.61 | 10.40 | 10.46 | 27,450 | -0.07(-0.66%) |
Jan 04, 2013 | 10.67 | 10.67 | 10.32 | 10.53 | 22,280 | -0.08(-0.75%) |
Jan 03, 2013 | 10.67 | 10.82 | 10.45 | 10.61 | 23,386 | -0.01(-0.09%) |