Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.478 | 9.623 | 9.372 | 9.507 | 482,998 | +0.06(+0.61%) |
Mar 27, 2013 | 9.276 | 9.536 | 9.276 | 9.449 | 824,320 | +0.07(+0.72%) |
Mar 26, 2013 | 9.392 | 9.440 | 9.305 | 9.382 | 320,862 | +0.07(+0.78%) |
Mar 25, 2013 | 9.266 | 9.406 | 9.218 | 9.310 | 523,994 | +0.08(+0.89%) |
Mar 22, 2013 | 9.237 | 9.300 | 9.189 | 9.228 | 540,703 | +0.01(+0.10%) |
Mar 21, 2013 | 9.228 | 9.334 | 9.122 | 9.218 | 1,241,362 | -0.10(-1.04%) |
Mar 20, 2013 | 9.353 | 9.353 | 9.237 | 9.314 | 376,439 | +0.05(+0.52%) |
Mar 19, 2013 | 9.305 | 9.430 | 9.122 | 9.266 | 789,778 | +0.02(+0.21%) |
Mar 18, 2013 | 9.459 | 9.546 | 9.218 | 9.247 | 626,699 | -0.39(-4.00%) |
Mar 15, 2013 | 9.777 | 9.777 | 9.546 | 9.633 | 1,322,695 | -0.18(-1.87%) |
Mar 14, 2013 | 9.690 | 9.816 | 9.661 | 9.816 | 492,096 | +0.13(+1.39%) |
Mar 13, 2013 | 9.623 | 9.681 | 9.551 | 9.681 | 442,478 | +0.05(+0.49%) |
Mar 12, 2013 | 9.546 | 9.642 | 9.527 | 9.634 | 502,784 | +0.07(+0.72%) |
Mar 11, 2013 | 9.546 | 9.584 | 9.459 | 9.565 | 474,281 | -0.03(-0.30%) |
Mar 08, 2013 | 9.584 | 9.613 | 9.498 | 9.594 | 455,518 | +0.11(+1.12%) |
Mar 07, 2013 | 9.498 | 9.604 | 9.449 | 9.488 | 344,682 | -0.02(-0.20%) |
Mar 06, 2013 | 9.488 | 9.594 | 9.478 | 9.507 | 514,218 | +0.09(+0.92%) |
Mar 05, 2013 | 9.218 | 9.440 | 9.218 | 9.420 | 537,883 | +0.29(+3.17%) |
Mar 04, 2013 | 9.160 | 9.218 | 9.102 | 9.131 | 490,203 | -0.08(-0.84%) |
Mar 01, 2013 | 9.179 | 9.228 | 9.035 | 9.208 | 516,634 | +0.04(+0.47%) |
Feb 28, 2013 | 9.237 | 9.285 | 9.150 | 9.165 | 573,585 | -0.02(-0.26%) |
Feb 27, 2013 | 9.102 | 9.324 | 9.102 | 9.189 | 501,760 | +0.01(+0.11%) |
Feb 26, 2013 | 9.112 | 9.247 | 9.054 | 9.179 | 630,831 | +0.10(+1.06%) |
Feb 25, 2013 | 9.266 | 9.362 | 9.054 | 9.083 | 828,549 | -0.21(-2.28%) |
Feb 22, 2013 | 9.247 | 9.401 | 9.179 | 9.295 | 695,105 | +0.13(+1.37%) |
Feb 21, 2013 | 9.372 | 9.372 | 9.093 | 9.170 | 972,883 | -0.21(-2.26%) |
Feb 20, 2013 | 9.575 | 9.584 | 9.363 | 9.382 | 1,027,923 | -0.16(-1.72%) |
Feb 19, 2013 | 9.440 | 9.565 | 9.305 | 9.546 | 757,640 | +0.15(+1.64%) |
Feb 15, 2013 | 9.604 | 9.604 | 9.353 | 9.392 | 666,496 | -0.13(-1.42%) |
Feb 14, 2013 | 9.469 | 9.555 | 9.425 | 9.527 | 551,237 | +0.06(+0.61%) |
Feb 13, 2013 | 9.575 | 9.633 | 9.435 | 9.469 | 775,569 | -0.06(-0.61%) |
Feb 12, 2013 | 9.343 | 9.613 | 9.285 | 9.527 | 575,616 | +0.23(+2.49%) |
Feb 11, 2013 | 9.353 | 9.363 | 9.237 | 9.295 | 587,534 | -0.04(-0.41%) |
Feb 08, 2013 | 9.314 | 9.430 | 9.295 | 9.334 | 473,775 | +0.02(+0.21%) |
Feb 07, 2013 | 9.382 | 9.459 | 9.252 | 9.314 | 462,200 | -0.05(-0.51%) |
Feb 06, 2013 | 9.334 | 9.459 | 9.276 | 9.363 | 562,006 | +0.13(+1.46%) |
Feb 04, 2013 | 9.430 | 9.469 | 9.199 | 9.228 | 674,695 | -0.32(-3.33%) |
Feb 01, 2013 | 9.584 | 9.642 | 9.449 | 9.546 | 775,450 | +0.04(+0.41%) |
Jan 31, 2013 | 9.613 | 9.613 | 9.363 | 9.507 | 2,572,762 | -0.11(-1.10%) |
Jan 30, 2013 | 9.633 | 9.661 | 9.527 | 9.613 | 1,322,321 | -0.07(-0.70%) |
Jan 29, 2013 | 9.633 | 9.719 | 9.584 | 9.681 | 1,428,282 | +0.01(+0.10%) |
Jan 28, 2013 | 9.613 | 9.729 | 9.584 | 9.671 | 2,463,702 | +0.09(+0.91%) |
Jan 25, 2013 | 9.392 | 9.594 | 9.363 | 9.584 | 1,680,910 | +0.23(+2.47%) |
Jan 24, 2013 | 9.179 | 9.372 | 9.150 | 9.353 | 925,528 | +0.19(+2.11%) |
Jan 23, 2013 | 9.150 | 9.199 | 9.093 | 9.160 | 1,731,017 | +0.03(+0.32%) |
Jan 22, 2013 | 8.987 | 9.141 | 8.958 | 9.131 | 913,273 | +0.17(+1.94%) |
Jan 18, 2013 | 8.871 | 9.083 | 8.842 | 8.958 | 2,378,824 | +0.11(+1.20%) |
Jan 17, 2013 | 8.803 | 8.919 | 8.779 | 8.852 | 677,378 | +0.13(+1.44%) |
Jan 16, 2013 | 8.717 | 8.832 | 8.702 | 8.726 | 753,275 | -0.05(-0.55%) |
Jan 15, 2013 | 8.707 | 8.813 | 8.639 | 8.774 | 961,848 | +0.03(+0.33%) |
Jan 14, 2013 | 8.861 | 8.890 | 8.707 | 8.745 | 656,380 | -0.13(-1.41%) |
Jan 11, 2013 | 8.697 | 8.919 | 8.683 | 8.871 | 1,099,305 | +0.21(+2.45%) |
Jan 10, 2013 | 8.803 | 8.832 | 8.639 | 8.659 | 764,904 | -0.07(-0.77%) |
Jan 09, 2013 | 8.813 | 8.909 | 8.688 | 8.726 | 894,590 | -0.03(-0.33%) |
Jan 08, 2013 | 9.160 | 9.208 | 8.726 | 8.755 | 1,299,891 | -0.40(-4.42%) |
Jan 07, 2013 | 9.112 | 9.232 | 9.040 | 9.160 | 888,033 | -0.04(-0.42%) |
Jan 04, 2013 | 9.228 | 9.228 | 9.073 | 9.199 | 706,607 | +0.03(+0.32%) |
Jan 03, 2013 | 9.141 | 9.213 | 9.045 | 9.170 | 658,199 | +0.04(+0.42%) |