Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.860 | 8.900 | 8.510 | 8.750 | 2,175,413 | -0.07(-0.79%) |
Mar 27, 2013 | 8.680 | 8.820 | 8.500 | 8.820 | 451,146 | +0.08(+0.92%) |
Mar 26, 2013 | 8.830 | 8.990 | 8.610 | 8.740 | 518,373 | -0.04(-0.46%) |
Mar 25, 2013 | 8.820 | 8.910 | 8.670 | 8.780 | 405,671 | -0.02(-0.23%) |
Mar 22, 2013 | 8.790 | 8.925 | 8.690 | 8.800 | 712,732 | +0.05(+0.57%) |
Mar 21, 2013 | 8.670 | 8.810 | 8.550 | 8.750 | 479,866 | +0.00(+0.00%) |
Mar 20, 2013 | 8.800 | 8.846 | 8.690 | 8.750 | 442,947 | +0.02(+0.23%) |
Mar 19, 2013 | 8.850 | 8.890 | 8.659 | 8.730 | 339,875 | -0.11(-1.24%) |
Mar 18, 2013 | 8.750 | 9.068 | 8.730 | 8.840 | 652,486 | -0.01(-0.11%) |
Mar 15, 2013 | 8.860 | 8.970 | 8.480 | 8.850 | 3,486,209 | +0.01(+0.11%) |
Mar 14, 2013 | 9.040 | 9.138 | 8.810 | 8.840 | 755,601 | -0.13(-1.45%) |
Mar 13, 2013 | 9.120 | 9.120 | 8.750 | 8.970 | 874,907 | -0.13(-1.43%) |
Mar 12, 2013 | 9.290 | 9.390 | 9.080 | 9.100 | 838,180 | -0.20(-2.15%) |
Mar 11, 2013 | 9.150 | 9.380 | 9.080 | 9.300 | 1,178,901 | +0.13(+1.42%) |
Mar 08, 2013 | 9.370 | 9.370 | 9.130 | 9.170 | 831,865 | -0.04(-0.43%) |
Mar 07, 2013 | 9.300 | 9.410 | 9.090 | 9.210 | 749,942 | -0.09(-0.97%) |
Mar 06, 2013 | 8.910 | 9.300 | 8.820 | 9.300 | 1,314,737 | +0.46(+5.20%) |
Mar 05, 2013 | 8.800 | 9.030 | 8.680 | 8.840 | 1,537,832 | +0.14(+1.61%) |
Mar 04, 2013 | 7.940 | 8.760 | 7.940 | 8.700 | 1,158,910 | +0.55(+6.75%) |
Mar 01, 2013 | 7.980 | 8.270 | 7.880 | 8.150 | 924,946 | +0.05(+0.62%) |
Feb 28, 2013 | 7.880 | 8.130 | 7.780 | 8.100 | 894,635 | +0.09(+1.12%) |
Feb 27, 2013 | 7.980 | 8.130 | 7.850 | 8.010 | 691,732 | +0.04(+0.50%) |
Feb 26, 2013 | 8.410 | 8.420 | 7.960 | 7.970 | 1,966,213 | -0.89(-10.05%) |
Feb 22, 2013 | 8.650 | 8.870 | 8.350 | 8.860 | 6,228,123 | +0.36(+4.24%) |
Feb 21, 2013 | 9.390 | 9.390 | 8.425 | 8.500 | 2,208,110 | -1.03(-10.81%) |
Feb 20, 2013 | 9.940 | 10.12 | 9.380 | 9.530 | 872,995 | -0.38(-3.84%) |
Feb 19, 2013 | 9.770 | 9.980 | 9.750 | 9.911 | 480,225 | +0.13(+1.34%) |
Feb 15, 2013 | 10.01 | 10.05 | 9.700 | 9.780 | 692,582 | -0.21(-2.10%) |
Feb 14, 2013 | 10.10 | 10.16 | 9.980 | 9.990 | 615,010 | -0.07(-0.70%) |
Feb 13, 2013 | 9.750 | 10.17 | 9.730 | 10.06 | 1,721,270 | +0.63(+6.68%) |
Feb 12, 2013 | 9.160 | 9.470 | 9.160 | 9.430 | 602,915 | +0.29(+3.17%) |
Feb 11, 2013 | 9.090 | 9.280 | 9.090 | 9.140 | 722,822 | +0.02(+0.22%) |
Feb 08, 2013 | 9.210 | 9.360 | 9.070 | 9.120 | 510,614 | -0.08(-0.87%) |
Feb 07, 2013 | 9.440 | 9.440 | 9.120 | 9.200 | 525,435 | -0.27(-2.85%) |
Feb 06, 2013 | 9.480 | 9.500 | 9.230 | 9.470 | 408,702 | +0.22(+2.38%) |
Feb 04, 2013 | 9.150 | 9.320 | 9.070 | 9.250 | 550,958 | +0.06(+0.65%) |
Feb 01, 2013 | 9.090 | 9.425 | 8.940 | 9.190 | 770,130 | +0.21(+2.34%) |
Jan 31, 2013 | 9.020 | 9.030 | 8.610 | 8.980 | 980,992 | -0.09(-0.99%) |
Jan 30, 2013 | 9.220 | 9.250 | 9.000 | 9.070 | 426,952 | -0.15(-1.63%) |
Jan 29, 2013 | 9.140 | 9.330 | 9.040 | 9.220 | 576,406 | +0.08(+0.88%) |
Jan 28, 2013 | 9.400 | 9.400 | 9.050 | 9.140 | 677,995 | -0.22(-2.35%) |
Jan 25, 2013 | 9.320 | 9.420 | 9.170 | 9.360 | 419,934 | +0.06(+0.65%) |
Jan 24, 2013 | 9.350 | 9.630 | 9.220 | 9.300 | 825,044 | -0.16(-1.69%) |
Jan 23, 2013 | 9.270 | 9.510 | 9.200 | 9.460 | 695,758 | +0.15(+1.61%) |
Jan 22, 2013 | 9.270 | 9.330 | 9.050 | 9.310 | 622,489 | +0.06(+0.65%) |
Jan 18, 2013 | 9.000 | 9.330 | 8.820 | 9.250 | 1,300,843 | +0.05(+0.54%) |
Jan 17, 2013 | 9.100 | 9.235 | 9.035 | 9.200 | 830,773 | +0.13(+1.43%) |
Jan 16, 2013 | 9.160 | 9.160 | 8.810 | 9.070 | 797,188 | -0.10(-1.09%) |
Jan 15, 2013 | 9.150 | 9.400 | 9.000 | 9.170 | 457,762 | -0.02(-0.22%) |
Jan 14, 2013 | 9.440 | 9.470 | 9.140 | 9.190 | 571,172 | -0.21(-2.23%) |
Jan 11, 2013 | 9.020 | 9.470 | 8.940 | 9.400 | 856,554 | +0.38(+4.21%) |
Jan 10, 2013 | 9.220 | 9.220 | 8.920 | 9.020 | 480,766 | -0.13(-1.42%) |
Jan 09, 2013 | 9.110 | 9.240 | 8.990 | 9.150 | 713,611 | +0.10(+1.10%) |
Jan 08, 2013 | 8.570 | 9.150 | 8.515 | 9.050 | 1,227,878 | +0.48(+5.60%) |
Jan 07, 2013 | 9.160 | 9.175 | 8.350 | 8.570 | 2,122,587 | -0.88(-9.31%) |
Jan 04, 2013 | 8.980 | 9.790 | 8.900 | 9.450 | 2,323,488 | +0.69(+7.88%) |
Jan 03, 2013 | 8.630 | 8.850 | 8.430 | 8.760 | 921,029 | +0.12(+1.39%) |