Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.753 | 8.802 | 8.742 | 8.742 | 54,305 | +0.00(+0.00%) |
Mar 27, 2013 | 8.775 | 8.807 | 8.705 | 8.742 | 109,599 | -0.01(-0.06%) |
Mar 26, 2013 | 8.742 | 8.769 | 8.694 | 8.748 | 35,630 | +0.04(+0.50%) |
Mar 25, 2013 | 8.829 | 8.866 | 8.705 | 8.705 | 95,258 | -0.12(-1.40%) |
Mar 22, 2013 | 8.856 | 8.872 | 8.804 | 8.829 | 45,281 | -0.07(-0.79%) |
Mar 21, 2013 | 8.904 | 8.963 | 8.834 | 8.899 | 79,001 | -0.05(-0.60%) |
Mar 20, 2013 | 8.947 | 8.969 | 8.872 | 8.953 | 71,237 | +0.05(+0.61%) |
Mar 19, 2013 | 8.834 | 8.899 | 8.683 | 8.899 | 113,322 | +0.14(+1.65%) |
Mar 18, 2013 | 8.575 | 8.754 | 8.505 | 8.754 | 75,307 | +0.18(+2.15%) |
Mar 15, 2013 | 8.624 | 8.753 | 8.483 | 8.570 | 280,609 | -0.26(-2.93%) |
Mar 14, 2013 | 8.877 | 8.915 | 8.721 | 8.829 | 188,761 | -0.10(-1.15%) |
Mar 13, 2013 | 9.088 | 9.088 | 8.926 | 8.931 | 78,404 | -0.10(-1.08%) |
Mar 12, 2013 | 9.114 | 9.114 | 8.996 | 9.028 | 96,431 | -0.03(-0.30%) |
Mar 11, 2013 | 9.157 | 9.157 | 8.991 | 9.055 | 67,576 | +0.01(+0.12%) |
Mar 08, 2013 | 9.152 | 9.216 | 8.980 | 9.044 | 72,616 | -0.09(-0.94%) |
Mar 07, 2013 | 9.243 | 9.248 | 9.098 | 9.130 | 42,568 | -0.05(-0.50%) |
Mar 06, 2013 | 9.200 | 9.200 | 9.114 | 9.176 | 38,557 | +0.04(+0.44%) |
Mar 05, 2013 | 9.179 | 9.203 | 9.130 | 9.136 | 28,962 | -0.04(-0.47%) |
Mar 04, 2013 | 9.109 | 9.195 | 9.093 | 9.179 | 74,223 | +0.08(+0.83%) |
Mar 01, 2013 | 9.098 | 9.109 | 9.082 | 9.103 | 56,865 | +0.05(+0.59%) |
Feb 28, 2013 | 9.103 | 9.125 | 9.050 | 9.050 | 42,041 | -0.05(-0.59%) |
Feb 27, 2013 | 9.103 | 9.105 | 8.991 | 9.103 | 69,193 | +0.00(+0.00%) |
Feb 26, 2013 | 9.017 | 9.125 | 9.017 | 9.103 | 63,652 | +0.05(+0.53%) |
Feb 25, 2013 | 9.082 | 9.109 | 9.034 | 9.055 | 83,975 | -0.03(-0.30%) |
Feb 22, 2013 | 9.044 | 9.082 | 9.012 | 9.082 | 58,451 | +0.07(+0.77%) |
Feb 21, 2013 | 9.007 | 9.012 | 8.969 | 9.012 | 85,567 | +0.04(+0.48%) |
Feb 20, 2013 | 9.012 | 9.028 | 8.932 | 8.969 | 94,840 | -0.04(-0.48%) |
Feb 19, 2013 | 9.001 | 9.012 | 8.948 | 9.012 | 66,930 | +0.02(+0.24%) |
Feb 15, 2013 | 9.023 | 9.028 | 8.932 | 8.991 | 53,702 | +0.02(+0.18%) |
Feb 14, 2013 | 9.055 | 9.060 | 8.948 | 8.975 | 50,402 | -0.10(-1.07%) |
Feb 13, 2013 | 9.060 | 9.109 | 8.996 | 9.071 | 88,120 | +0.04(+0.42%) |
Feb 12, 2013 | 9.076 | 9.076 | 8.980 | 9.034 | 67,961 | -0.04(-0.41%) |
Feb 11, 2013 | 9.044 | 9.071 | 9.034 | 9.071 | 53,055 | +0.04(+0.47%) |
Feb 08, 2013 | 9.002 | 9.050 | 8.991 | 9.028 | 43,838 | +0.03(+0.36%) |
Feb 07, 2013 | 8.905 | 9.007 | 8.905 | 8.996 | 64,195 | +0.04(+0.48%) |
Feb 06, 2013 | 8.948 | 8.959 | 8.927 | 8.953 | 46,453 | +0.02(+0.24%) |
Feb 04, 2013 | 8.986 | 8.986 | 8.911 | 8.932 | 96,818 | -0.01(-0.12%) |
Feb 01, 2013 | 8.900 | 8.975 | 8.895 | 8.943 | 53,968 | +0.04(+0.48%) |
Jan 31, 2013 | 8.943 | 8.943 | 8.850 | 8.900 | 70,213 | -0.02(-0.24%) |
Jan 30, 2013 | 8.948 | 8.948 | 8.900 | 8.921 | 34,568 | -0.03(-0.30%) |
Jan 29, 2013 | 8.996 | 9.050 | 8.911 | 8.948 | 104,424 | -0.01(-0.06%) |
Jan 28, 2013 | 9.087 | 9.087 | 8.948 | 8.953 | 70,009 | -0.13(-1.47%) |
Jan 25, 2013 | 9.087 | 9.087 | 9.066 | 9.087 | 55,500 | +0.03(+0.29%) |
Jan 24, 2013 | 9.002 | 9.060 | 9.002 | 9.060 | 78,354 | +0.06(+0.65%) |
Jan 23, 2013 | 8.996 | 9.023 | 8.964 | 9.002 | 83,325 | +0.01(+0.12%) |
Jan 22, 2013 | 8.975 | 8.996 | 8.959 | 8.991 | 62,549 | +0.02(+0.18%) |
Jan 18, 2013 | 8.980 | 8.980 | 8.932 | 8.975 | 89,907 | -0.01(-0.06%) |
Jan 17, 2013 | 8.943 | 9.001 | 8.921 | 8.980 | 68,625 | +0.07(+0.78%) |
Jan 16, 2013 | 8.916 | 8.927 | 8.777 | 8.911 | 88,067 | +0.01(+0.12%) |
Jan 15, 2013 | 8.969 | 8.969 | 8.895 | 8.900 | 55,101 | -0.07(-0.83%) |
Jan 14, 2013 | 9.002 | 9.002 | 8.943 | 8.975 | 73,161 | -0.02(-0.18%) |
Jan 11, 2013 | 9.028 | 9.055 | 8.986 | 8.991 | 103,860 | -0.04(-0.41%) |
Jan 10, 2013 | 9.050 | 9.060 | 9.018 | 9.028 | 63,007 | -0.02(-0.18%) |
Jan 09, 2013 | 9.055 | 9.087 | 9.034 | 9.044 | 105,204 | -0.01(-0.06%) |
Jan 08, 2013 | 9.034 | 9.076 | 9.018 | 9.050 | 65,986 | -0.01(-0.12%) |
Jan 07, 2013 | 9.108 | 9.108 | 9.028 | 9.060 | 62,945 | +0.00(+0.00%) |
Jan 04, 2013 | 9.002 | 9.060 | 8.991 | 9.060 | 43,661 | +0.10(+1.07%) |
Jan 03, 2013 | 8.954 | 8.991 | 8.901 | 8.964 | 45,059 | +0.06(+0.72%) |