Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.458 | 9.617 | 9.392 | 9.551 | 16,612 | +0.15(+1.65%) |
Mar 27, 2013 | 8.881 | 9.470 | 8.881 | 9.396 | 45,437 | +0.48(+5.43%) |
Mar 26, 2013 | 9.145 | 9.145 | 8.618 | 8.912 | 14,583 | -0.13(-1.39%) |
Mar 25, 2013 | 9.038 | 9.038 | 8.846 | 9.038 | 14,233 | +0.08(+0.86%) |
Mar 22, 2013 | 9.134 | 9.203 | 8.853 | 8.961 | 10,790 | +0.04(+0.43%) |
Mar 21, 2013 | 9.107 | 9.134 | 8.807 | 8.923 | 3,965 | -0.18(-1.94%) |
Mar 20, 2013 | 8.942 | 9.145 | 8.810 | 9.100 | 10,184 | -0.01(-0.13%) |
Mar 19, 2013 | 9.111 | 9.115 | 8.942 | 9.111 | 3,809 | +0.03(+0.30%) |
Mar 18, 2013 | 9.129 | 9.200 | 8.942 | 9.084 | 3,845 | +0.26(+3.00%) |
Mar 15, 2013 | 8.788 | 8.861 | 8.788 | 8.819 | 4,755 | +0.07(+0.79%) |
Mar 14, 2013 | 8.692 | 8.761 | 8.692 | 8.750 | 2,093 | +0.03(+0.32%) |
Mar 13, 2013 | 8.846 | 8.846 | 8.630 | 8.722 | 10,907 | -0.07(-0.80%) |
Mar 12, 2013 | 8.834 | 8.850 | 8.161 | 8.792 | 19,186 | +0.10(+1.15%) |
Mar 11, 2013 | 8.888 | 8.888 | 8.619 | 8.692 | 20,803 | -0.13(-1.53%) |
Mar 08, 2013 | 8.761 | 8.965 | 8.761 | 8.827 | 3,972 | -0.08(-0.91%) |
Mar 07, 2013 | 8.907 | 9.134 | 8.696 | 8.907 | 22,683 | -0.32(-3.50%) |
Mar 06, 2013 | 9.303 | 9.303 | 9.230 | 9.230 | 5,101 | +0.00(+0.00%) |
Mar 05, 2013 | 9.323 | 9.323 | 8.961 | 9.230 | 11,960 | -0.08(-0.83%) |
Mar 04, 2013 | 9.315 | 9.384 | 9.307 | 9.307 | 15,863 | +0.07(+0.80%) |
Mar 01, 2013 | 9.269 | 9.273 | 9.230 | 9.234 | 3,702 | -0.03(-0.34%) |
Feb 28, 2013 | 9.269 | 9.269 | 9.134 | 9.265 | 8,086 | -0.00(-0.04%) |
Feb 27, 2013 | 9.384 | 9.384 | 9.116 | 9.269 | 8,944 | +0.02(+0.17%) |
Feb 26, 2013 | 9.292 | 9.396 | 9.230 | 9.253 | 9,919 | +0.12(+1.34%) |
Feb 25, 2013 | 9.012 | 9.321 | 8.970 | 9.131 | 19,512 | +0.18(+2.06%) |
Feb 22, 2013 | 8.925 | 8.951 | 8.780 | 8.947 | 12,323 | +0.02(+0.25%) |
Feb 21, 2013 | 8.947 | 8.947 | 8.589 | 8.925 | 14,587 | +0.14(+1.61%) |
Feb 20, 2013 | 8.585 | 8.833 | 8.585 | 8.783 | 8,156 | +0.39(+4.64%) |
Feb 19, 2013 | 8.848 | 8.848 | 8.322 | 8.394 | 34,817 | -0.54(-6.02%) |
Feb 15, 2013 | 9.180 | 9.180 | 8.799 | 8.932 | 5,529 | +0.14(+1.61%) |
Feb 14, 2013 | 8.825 | 9.001 | 8.761 | 8.790 | 12,574 | -0.04(-0.40%) |
Feb 13, 2013 | 8.585 | 8.825 | 8.528 | 8.825 | 7,676 | +0.07(+0.78%) |
Feb 12, 2013 | 8.741 | 8.757 | 8.638 | 8.757 | 6,386 | +0.12(+1.44%) |
Feb 11, 2013 | 8.535 | 8.632 | 8.465 | 8.632 | 10,816 | +0.02(+0.28%) |
Feb 08, 2013 | 8.624 | 8.690 | 8.585 | 8.608 | 8,462 | +0.00(+0.04%) |
Feb 07, 2013 | 8.772 | 8.844 | 8.604 | 8.604 | 2,384 | -0.25(-2.80%) |
Feb 06, 2013 | 8.803 | 8.875 | 8.585 | 8.852 | 21,228 | -0.26(-2.81%) |
Feb 04, 2013 | 9.161 | 9.218 | 9.070 | 9.108 | 14,721 | -0.15(-1.61%) |
Feb 01, 2013 | 9.272 | 9.493 | 9.253 | 9.257 | 10,693 | -0.05(-0.54%) |
Jan 31, 2013 | 9.417 | 9.527 | 9.253 | 9.307 | 17,748 | -0.21(-2.20%) |
Jan 30, 2013 | 9.501 | 9.516 | 9.366 | 9.516 | 9,594 | +0.13(+1.42%) |
Jan 29, 2013 | 9.360 | 9.498 | 9.341 | 9.382 | 14,045 | +0.04(+0.43%) |
Jan 28, 2013 | 9.475 | 9.551 | 9.324 | 9.342 | 28,503 | +0.02(+0.20%) |
Jan 25, 2013 | 9.323 | 9.323 | 9.213 | 9.323 | 9,050 | +0.14(+1.51%) |
Jan 24, 2013 | 9.115 | 9.475 | 9.009 | 9.185 | 25,200 | +0.14(+1.52%) |
Jan 23, 2013 | 9.024 | 9.274 | 9.024 | 9.047 | 11,617 | +0.02(+0.17%) |
Jan 22, 2013 | 8.971 | 9.096 | 8.907 | 9.032 | 21,052 | +0.18(+2.01%) |
Jan 18, 2013 | 8.717 | 8.938 | 8.717 | 8.853 | 5,002 | +0.17(+2.01%) |
Jan 17, 2013 | 8.509 | 8.679 | 8.467 | 8.679 | 15,385 | +0.25(+2.91%) |
Jan 16, 2013 | 8.270 | 8.528 | 8.270 | 8.434 | 10,501 | +0.22(+2.68%) |
Jan 15, 2013 | 8.274 | 8.334 | 8.213 | 8.213 | 9,947 | -0.00(-0.02%) |
Jan 14, 2013 | 8.281 | 8.285 | 8.202 | 8.214 | 8,319 | +0.07(+0.86%) |
Jan 11, 2013 | 8.152 | 8.296 | 8.145 | 8.145 | 10,923 | -0.01(-0.12%) |
Jan 10, 2013 | 8.111 | 8.224 | 8.054 | 8.154 | 7,955 | -0.00(-0.03%) |
Jan 09, 2013 | 8.076 | 8.209 | 8.032 | 8.157 | 10,868 | +0.21(+2.58%) |
Jan 08, 2013 | 8.042 | 8.280 | 7.705 | 7.951 | 18,134 | -0.13(-1.59%) |
Jan 07, 2013 | 7.883 | 8.171 | 7.883 | 8.080 | 18,342 | +0.20(+2.50%) |
Jan 04, 2013 | 7.682 | 7.959 | 7.682 | 7.883 | 31,559 | +0.29(+3.84%) |
Jan 03, 2013 | 7.372 | 7.675 | 7.372 | 7.591 | 20,530 | +0.13(+1.73%) |