Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.580 | 8.620 | 8.530 | 8.560 | 27,202 | -0.02(-0.23%) |
Mar 27, 2013 | 8.570 | 8.610 | 8.530 | 8.580 | 13,787 | -0.04(-0.46%) |
Mar 26, 2013 | 8.350 | 8.640 | 8.350 | 8.620 | 79,266 | +0.03(+0.35%) |
Mar 25, 2013 | 8.740 | 8.770 | 8.550 | 8.590 | 29,449 | -0.09(-1.04%) |
Mar 22, 2013 | 8.810 | 8.860 | 8.670 | 8.680 | 49,561 | -0.17(-1.92%) |
Mar 21, 2013 | 8.830 | 8.940 | 8.750 | 8.850 | 50,481 | -0.05(-0.56%) |
Mar 20, 2013 | 9.040 | 9.080 | 8.880 | 8.900 | 50,918 | -0.09(-1.00%) |
Mar 19, 2013 | 9.010 | 9.084 | 8.960 | 8.990 | 64,007 | -0.03(-0.33%) |
Mar 18, 2013 | 9.280 | 9.280 | 8.940 | 9.020 | 123,940 | -0.26(-2.80%) |
Mar 15, 2013 | 9.080 | 9.320 | 9.010 | 9.280 | 126,160 | +0.27(+3.00%) |
Mar 14, 2013 | 8.920 | 9.060 | 8.880 | 9.010 | 88,463 | +0.10(+1.12%) |
Mar 13, 2013 | 8.980 | 8.980 | 8.870 | 8.910 | 37,968 | -0.09(-1.00%) |
Mar 12, 2013 | 8.930 | 9.060 | 8.870 | 9.000 | 59,468 | +0.04(+0.45%) |
Mar 11, 2013 | 8.930 | 9.063 | 8.860 | 8.960 | 87,108 | +0.02(+0.22%) |
Mar 08, 2013 | 8.850 | 8.980 | 8.700 | 8.940 | 139,407 | +0.08(+0.90%) |
Mar 07, 2013 | 8.600 | 9.050 | 8.600 | 8.860 | 253,838 | +0.31(+3.63%) |
Mar 06, 2013 | 8.490 | 8.650 | 8.470 | 8.550 | 78,117 | +0.09(+1.06%) |
Mar 05, 2013 | 8.040 | 8.820 | 8.040 | 8.460 | 144,764 | +0.52(+6.55%) |
Mar 04, 2013 | 8.030 | 8.030 | 7.890 | 7.940 | 81,675 | -0.06(-0.75%) |
Mar 01, 2013 | 7.860 | 8.020 | 7.850 | 8.000 | 50,471 | +0.15(+1.91%) |
Feb 28, 2013 | 7.870 | 7.870 | 7.760 | 7.850 | 47,097 | -0.08(-1.01%) |
Feb 27, 2013 | 7.800 | 8.007 | 7.800 | 7.930 | 39,148 | +0.15(+1.93%) |
Feb 26, 2013 | 8.090 | 8.120 | 7.770 | 7.780 | 121,772 | -0.23(-2.87%) |
Feb 25, 2013 | 7.940 | 8.090 | 7.930 | 8.010 | 45,130 | +0.14(+1.78%) |
Feb 22, 2013 | 7.670 | 7.900 | 7.610 | 7.870 | 90,753 | +0.25(+3.28%) |
Feb 21, 2013 | 7.650 | 7.670 | 7.370 | 7.620 | 156,307 | -0.10(-1.30%) |
Feb 20, 2013 | 8.100 | 8.100 | 7.670 | 7.720 | 157,493 | -0.37(-4.57%) |
Feb 19, 2013 | 8.180 | 8.220 | 8.030 | 8.090 | 96,455 | -0.11(-1.34%) |
Feb 15, 2013 | 8.290 | 8.410 | 8.120 | 8.200 | 111,551 | -0.25(-2.96%) |
Feb 14, 2013 | 8.650 | 8.680 | 8.420 | 8.450 | 80,452 | -0.21(-2.42%) |
Feb 13, 2013 | 8.790 | 8.825 | 8.660 | 8.660 | 55,003 | -0.09(-1.03%) |
Feb 12, 2013 | 8.770 | 8.780 | 8.610 | 8.750 | 58,553 | +0.00(+0.00%) |
Feb 11, 2013 | 9.140 | 9.150 | 8.690 | 8.750 | 65,821 | -0.41(-4.48%) |
Feb 08, 2013 | 8.840 | 9.190 | 8.710 | 9.160 | 141,401 | +0.36(+4.09%) |
Feb 07, 2013 | 8.800 | 8.920 | 8.760 | 8.800 | 97,546 | +0.03(+0.34%) |
Feb 06, 2013 | 8.670 | 8.800 | 8.620 | 8.770 | 57,162 | +0.10(+1.15%) |
Feb 04, 2013 | 8.660 | 8.730 | 8.650 | 8.670 | 60,096 | -0.04(-0.46%) |
Feb 01, 2013 | 8.660 | 8.790 | 8.610 | 8.710 | 117,213 | +0.15(+1.75%) |
Jan 31, 2013 | 8.440 | 8.650 | 8.380 | 8.560 | 61,765 | +0.12(+1.42%) |
Jan 30, 2013 | 8.450 | 8.560 | 8.330 | 8.440 | 51,929 | +0.01(+0.12%) |
Jan 29, 2013 | 8.470 | 8.580 | 8.390 | 8.430 | 73,767 | -0.03(-0.35%) |
Jan 28, 2013 | 8.520 | 8.570 | 8.230 | 8.460 | 105,956 | -0.07(-0.82%) |
Jan 25, 2013 | 8.350 | 8.550 | 8.250 | 8.530 | 126,036 | +0.26(+3.14%) |
Jan 24, 2013 | 8.680 | 8.810 | 8.260 | 8.270 | 220,434 | -0.40(-4.61%) |
Jan 23, 2013 | 8.680 | 8.750 | 8.490 | 8.670 | 90,366 | +0.00(+0.00%) |
Jan 22, 2013 | 8.800 | 8.829 | 8.640 | 8.670 | 103,341 | -0.11(-1.25%) |
Jan 18, 2013 | 8.810 | 8.930 | 8.770 | 8.780 | 51,062 | -0.01(-0.11%) |
Jan 17, 2013 | 8.660 | 8.980 | 8.571 | 8.790 | 174,151 | +0.19(+2.21%) |
Jan 16, 2013 | 8.460 | 8.650 | 8.220 | 8.600 | 167,475 | +0.17(+2.02%) |
Jan 15, 2013 | 8.570 | 8.620 | 8.400 | 8.430 | 165,724 | -0.17(-1.98%) |
Jan 14, 2013 | 8.980 | 9.050 | 8.500 | 8.600 | 298,152 | -0.38(-4.23%) |
Jan 11, 2013 | 9.450 | 9.500 | 8.660 | 8.980 | 337,632 | -0.64(-6.65%) |
Jan 10, 2013 | 9.090 | 9.930 | 9.090 | 9.620 | 820,340 | +0.60(+6.65%) |
Jan 09, 2013 | 9.010 | 9.090 | 8.890 | 9.020 | 282,728 | +0.00(+0.00%) |
Jan 08, 2013 | 9.220 | 9.250 | 8.980 | 9.020 | 131,795 | -0.21(-2.28%) |
Jan 07, 2013 | 9.320 | 9.370 | 9.140 | 9.230 | 110,225 | -0.12(-1.28%) |
Jan 04, 2013 | 9.440 | 9.500 | 9.250 | 9.350 | 65,955 | -0.06(-0.64%) |
Jan 03, 2013 | 9.640 | 9.640 | 9.354 | 9.410 | 121,392 | -0.22(-2.28%) |