Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.527 | 8.588 | 8.500 | 8.554 | 114,114 | -0.02(-0.20%) |
Mar 27, 2013 | 8.571 | 8.571 | 8.510 | 8.571 | 63,983 | +0.02(+0.26%) |
Mar 26, 2013 | 8.543 | 8.577 | 8.515 | 8.549 | 80,834 | -0.01(-0.07%) |
Mar 25, 2013 | 8.554 | 8.569 | 8.482 | 8.554 | 86,905 | -0.01(-0.06%) |
Mar 22, 2013 | 8.605 | 8.605 | 8.538 | 8.560 | 75,229 | +0.01(+0.06%) |
Mar 21, 2013 | 8.599 | 8.638 | 8.521 | 8.554 | 99,360 | -0.01(-0.07%) |
Mar 20, 2013 | 8.471 | 8.560 | 8.471 | 8.560 | 34,976 | +0.10(+1.12%) |
Mar 19, 2013 | 8.426 | 8.482 | 8.342 | 8.465 | 87,541 | +0.04(+0.53%) |
Mar 18, 2013 | 8.180 | 8.431 | 8.180 | 8.420 | 167,430 | +0.22(+2.66%) |
Mar 15, 2013 | 8.230 | 8.230 | 7.939 | 8.202 | 335,435 | -0.05(-0.61%) |
Mar 14, 2013 | 8.392 | 8.403 | 8.230 | 8.253 | 164,470 | -0.15(-1.80%) |
Mar 13, 2013 | 8.487 | 8.493 | 8.398 | 8.403 | 120,933 | -0.09(-1.08%) |
Mar 12, 2013 | 8.545 | 8.578 | 8.495 | 8.495 | 77,921 | -0.05(-0.59%) |
Mar 11, 2013 | 8.656 | 8.656 | 8.545 | 8.545 | 111,810 | -0.11(-1.29%) |
Mar 08, 2013 | 8.812 | 8.812 | 8.634 | 8.656 | 73,498 | -0.18(-2.08%) |
Mar 07, 2013 | 8.868 | 8.873 | 8.823 | 8.840 | 61,035 | -0.03(-0.38%) |
Mar 06, 2013 | 8.895 | 8.895 | 8.834 | 8.873 | 95,273 | +0.03(+0.38%) |
Mar 05, 2013 | 8.912 | 8.912 | 8.829 | 8.840 | 66,615 | -0.05(-0.56%) |
Mar 04, 2013 | 8.884 | 8.907 | 8.845 | 8.890 | 84,720 | -0.02(-0.25%) |
Mar 01, 2013 | 8.912 | 8.934 | 8.862 | 8.912 | 48,495 | +0.03(+0.38%) |
Feb 28, 2013 | 8.923 | 8.923 | 8.862 | 8.879 | 25,343 | -0.02(-0.25%) |
Feb 27, 2013 | 8.912 | 8.923 | 8.857 | 8.901 | 26,227 | +0.00(+0.00%) |
Feb 26, 2013 | 8.884 | 8.901 | 8.845 | 8.901 | 37,976 | -0.02(-0.19%) |
Feb 22, 2013 | 8.884 | 8.918 | 8.862 | 8.918 | 40,676 | +0.04(+0.50%) |
Feb 21, 2013 | 8.834 | 8.907 | 8.823 | 8.873 | 55,910 | +0.03(+0.38%) |
Feb 20, 2013 | 8.923 | 8.923 | 8.834 | 8.840 | 70,692 | -0.07(-0.81%) |
Feb 19, 2013 | 8.934 | 8.934 | 8.879 | 8.912 | 113,373 | -0.02(-0.25%) |
Feb 15, 2013 | 8.990 | 8.990 | 8.912 | 8.934 | 31,778 | -0.05(-0.56%) |
Feb 14, 2013 | 9.023 | 9.023 | 8.946 | 8.984 | 55,204 | -0.09(-1.04%) |
Feb 13, 2013 | 9.124 | 9.124 | 9.035 | 9.079 | 43,232 | -0.02(-0.27%) |
Feb 12, 2013 | 9.053 | 9.109 | 9.053 | 9.103 | 38,690 | +0.05(+0.55%) |
Feb 11, 2013 | 9.131 | 9.131 | 9.053 | 9.053 | 57,505 | -0.05(-0.55%) |
Feb 08, 2013 | 9.181 | 9.203 | 9.064 | 9.103 | 106,121 | -0.15(-1.62%) |
Feb 07, 2013 | 9.292 | 9.303 | 9.170 | 9.253 | 61,319 | -0.03(-0.30%) |
Feb 06, 2013 | 9.148 | 9.280 | 9.148 | 9.280 | 49,802 | +0.09(+1.02%) |
Feb 04, 2013 | 9.181 | 9.225 | 9.164 | 9.186 | 37,451 | -0.03(-0.30%) |
Feb 01, 2013 | 9.308 | 9.308 | 9.175 | 9.214 | 70,394 | -0.02(-0.24%) |
Jan 31, 2013 | 9.214 | 9.242 | 9.181 | 9.236 | 43,703 | +0.04(+0.48%) |
Jan 30, 2013 | 9.236 | 9.236 | 9.148 | 9.192 | 85,242 | -0.01(-0.12%) |
Jan 29, 2013 | 9.208 | 9.297 | 9.186 | 9.203 | 104,438 | -0.09(-0.95%) |
Jan 28, 2013 | 9.308 | 9.308 | 9.220 | 9.292 | 88,989 | +0.00(+0.00%) |
Jan 25, 2013 | 9.280 | 9.298 | 9.259 | 9.292 | 97,170 | -0.04(-0.42%) |
Jan 24, 2013 | 9.336 | 9.347 | 9.297 | 9.330 | 89,576 | +0.00(+0.00%) |
Jan 23, 2013 | 9.292 | 9.330 | 9.269 | 9.330 | 51,375 | +0.04(+0.48%) |
Jan 22, 2013 | 9.253 | 9.292 | 9.242 | 9.286 | 64,772 | +0.03(+0.36%) |
Jan 18, 2013 | 9.225 | 9.253 | 9.203 | 9.253 | 35,327 | +0.03(+0.36%) |
Jan 17, 2013 | 9.203 | 9.247 | 9.192 | 9.220 | 68,436 | +0.03(+0.36%) |
Jan 16, 2013 | 9.186 | 9.225 | 9.098 | 9.186 | 85,419 | +0.00(+0.00%) |
Jan 15, 2013 | 9.170 | 9.214 | 9.153 | 9.186 | 66,720 | -0.04(-0.48%) |
Jan 14, 2013 | 9.242 | 9.263 | 9.181 | 9.231 | 61,060 | -0.01(-0.12%) |
Jan 11, 2013 | 9.247 | 9.253 | 9.181 | 9.242 | 71,593 | +0.03(+0.34%) |
Jan 10, 2013 | 9.177 | 9.210 | 9.111 | 9.210 | 73,515 | +0.04(+0.48%) |
Jan 09, 2013 | 9.166 | 9.166 | 9.122 | 9.166 | 47,239 | +0.04(+0.48%) |
Jan 08, 2013 | 9.062 | 9.139 | 9.057 | 9.122 | 52,843 | +0.08(+0.85%) |
Jan 07, 2013 | 8.984 | 9.045 | 8.973 | 9.045 | 49,572 | +0.07(+0.80%) |
Jan 04, 2013 | 8.957 | 8.973 | 8.924 | 8.973 | 31,564 | +0.05(+0.56%) |
Jan 03, 2013 | 8.858 | 8.929 | 8.858 | 8.924 | 66,546 | +0.10(+1.12%) |