Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.292 | 9.553 | 9.257 | 9.468 | 480,471 | +0.15(+1.59%) |
Mar 27, 2013 | 9.313 | 9.320 | 9.236 | 9.320 | 340,109 | -0.05(-0.53%) |
Mar 26, 2013 | 9.201 | 9.391 | 9.194 | 9.370 | 375,466 | +0.18(+1.92%) |
Mar 25, 2013 | 9.370 | 9.370 | 9.137 | 9.194 | 236,769 | -0.15(-1.66%) |
Mar 22, 2013 | 9.518 | 9.553 | 9.292 | 9.349 | 204,696 | -0.14(-1.48%) |
Mar 21, 2013 | 9.313 | 9.556 | 9.278 | 9.490 | 278,555 | +0.13(+1.35%) |
Mar 20, 2013 | 9.363 | 9.442 | 9.349 | 9.363 | 272,197 | +0.04(+0.45%) |
Mar 19, 2013 | 9.377 | 9.412 | 9.320 | 9.320 | 389,894 | -0.04(-0.45%) |
Mar 18, 2013 | 9.187 | 9.384 | 9.144 | 9.363 | 328,118 | +0.06(+0.61%) |
Mar 15, 2013 | 8.947 | 9.328 | 8.947 | 9.306 | 982,260 | +0.32(+3.53%) |
Mar 14, 2013 | 8.912 | 9.014 | 8.898 | 8.989 | 599,547 | +0.12(+1.35%) |
Mar 13, 2013 | 8.912 | 8.947 | 8.834 | 8.870 | 357,160 | -0.03(-0.32%) |
Mar 12, 2013 | 8.891 | 8.982 | 8.856 | 8.898 | 316,897 | +0.00(+0.00%) |
Mar 11, 2013 | 8.968 | 8.968 | 8.863 | 8.898 | 424,696 | -0.08(-0.94%) |
Mar 08, 2013 | 8.975 | 9.003 | 8.919 | 8.982 | 407,107 | +0.07(+0.79%) |
Mar 07, 2013 | 8.884 | 8.912 | 8.856 | 8.912 | 315,649 | +0.04(+0.48%) |
Mar 06, 2013 | 8.947 | 8.954 | 8.827 | 8.870 | 328,024 | -0.07(-0.79%) |
Mar 05, 2013 | 8.898 | 8.982 | 8.870 | 8.940 | 436,476 | +0.06(+0.71%) |
Mar 04, 2013 | 8.891 | 8.933 | 8.813 | 8.877 | 358,656 | -0.04(-0.40%) |
Mar 01, 2013 | 8.982 | 9.067 | 8.813 | 8.912 | 645,265 | -0.11(-1.17%) |
Feb 28, 2013 | 9.130 | 9.229 | 8.947 | 9.018 | 522,251 | -0.14(-1.54%) |
Feb 27, 2013 | 8.996 | 9.176 | 8.996 | 9.158 | 442,873 | +0.15(+1.64%) |
Feb 26, 2013 | 9.039 | 9.081 | 8.912 | 9.011 | 1,004,004 | -0.06(-0.62%) |
Feb 22, 2013 | 9.018 | 9.109 | 9.018 | 9.067 | 325,554 | +0.08(+0.86%) |
Feb 21, 2013 | 9.109 | 9.116 | 8.834 | 8.989 | 967,135 | -0.13(-1.47%) |
Feb 20, 2013 | 9.278 | 9.279 | 9.074 | 9.123 | 359,750 | -0.17(-1.82%) |
Feb 19, 2013 | 9.053 | 9.299 | 9.046 | 9.292 | 841,864 | +0.26(+2.89%) |
Feb 15, 2013 | 8.968 | 9.123 | 8.905 | 9.032 | 695,563 | +0.04(+0.47%) |
Feb 14, 2013 | 9.123 | 9.141 | 8.944 | 8.989 | 454,165 | -0.17(-1.85%) |
Feb 13, 2013 | 9.328 | 9.398 | 9.144 | 9.158 | 474,391 | -0.18(-1.89%) |
Feb 12, 2013 | 9.285 | 9.440 | 9.158 | 9.335 | 444,773 | +0.08(+0.84%) |
Feb 11, 2013 | 9.370 | 9.426 | 9.243 | 9.257 | 264,555 | -0.11(-1.20%) |
Feb 08, 2013 | 9.384 | 9.507 | 9.285 | 9.370 | 272,873 | +0.00(+0.00%) |
Feb 07, 2013 | 9.405 | 9.504 | 9.208 | 9.370 | 322,001 | -0.07(-0.75%) |
Feb 06, 2013 | 9.518 | 9.616 | 9.440 | 9.440 | 364,562 | +0.03(+0.30%) |
Feb 04, 2013 | 9.652 | 9.652 | 9.335 | 9.412 | 913,344 | -0.34(-3.47%) |
Feb 01, 2013 | 9.778 | 9.814 | 9.680 | 9.750 | 622,950 | -0.01(-0.14%) |
Jan 31, 2013 | 9.645 | 9.807 | 9.433 | 9.764 | 793,717 | +0.04(+0.43%) |
Jan 30, 2013 | 10.02 | 10.05 | 9.680 | 9.722 | 1,026,031 | -0.56(-5.41%) |
Jan 29, 2013 | 10.25 | 10.29 | 9.976 | 10.28 | 771,207 | +0.00(+0.00%) |
Jan 28, 2013 | 10.43 | 10.48 | 10.13 | 10.28 | 443,197 | -0.12(-1.15%) |
Jan 25, 2013 | 10.33 | 10.48 | 10.31 | 10.40 | 188,513 | +0.11(+1.10%) |
Jan 24, 2013 | 10.24 | 10.34 | 10.19 | 10.29 | 323,855 | +0.08(+0.83%) |
Jan 23, 2013 | 10.29 | 10.30 | 10.11 | 10.20 | 206,002 | -0.11(-1.03%) |
Jan 22, 2013 | 10.26 | 10.35 | 10.23 | 10.31 | 151,238 | +0.03(+0.27%) |
Jan 18, 2013 | 10.24 | 10.34 | 10.14 | 10.28 | 149,688 | +0.04(+0.34%) |
Jan 17, 2013 | 10.12 | 10.39 | 10.07 | 10.24 | 389,645 | +0.17(+1.68%) |
Jan 16, 2013 | 10.16 | 10.32 | 10.03 | 10.07 | 673,319 | -0.12(-1.18%) |
Jan 15, 2013 | 10.10 | 10.19 | 9.969 | 10.19 | 419,576 | +0.07(+0.70%) |
Jan 14, 2013 | 10.18 | 10.18 | 10.03 | 10.12 | 372,636 | -0.07(-0.69%) |
Jan 11, 2013 | 10.34 | 10.45 | 10.12 | 10.19 | 337,191 | -0.20(-1.90%) |
Jan 10, 2013 | 10.10 | 10.44 | 9.990 | 10.39 | 518,990 | -0.31(-2.90%) |
Jan 09, 2013 | 10.49 | 10.72 | 10.44 | 10.70 | 401,278 | +0.24(+2.29%) |
Jan 08, 2013 | 10.38 | 10.50 | 10.31 | 10.46 | 330,575 | +0.04(+0.41%) |
Jan 07, 2013 | 10.40 | 10.43 | 10.22 | 10.42 | 350,508 | -0.05(-0.47%) |
Jan 04, 2013 | 10.26 | 10.51 | 10.22 | 10.47 | 694,215 | +0.20(+1.99%) |
Jan 03, 2013 | 10.16 | 10.31 | 10.06 | 10.26 | 475,375 | +0.06(+0.55%) |