Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.167 | 9.418 | 9.167 | 9.384 | 1,753,953 | +0.17(+1.85%) |
Mar 27, 2013 | 9.096 | 9.242 | 9.096 | 9.213 | 734,441 | +0.07(+0.77%) |
Mar 26, 2013 | 9.218 | 9.221 | 9.097 | 9.143 | 1,086,422 | -0.03(-0.31%) |
Mar 25, 2013 | 9.240 | 9.339 | 9.089 | 9.172 | 985,377 | -0.03(-0.38%) |
Mar 22, 2013 | 9.337 | 9.376 | 9.145 | 9.207 | 3,660,967 | -0.11(-1.23%) |
Mar 21, 2013 | 9.333 | 9.356 | 9.225 | 9.322 | 898,811 | -0.03(-0.29%) |
Mar 20, 2013 | 9.333 | 9.371 | 9.285 | 9.349 | 403,644 | +0.07(+0.81%) |
Mar 19, 2013 | 9.239 | 9.331 | 9.231 | 9.274 | 1,183,944 | +0.03(+0.31%) |
Mar 18, 2013 | 9.279 | 9.290 | 9.186 | 9.245 | 1,401,412 | -0.10(-1.11%) |
Mar 15, 2013 | 9.325 | 9.361 | 9.269 | 9.349 | 600,406 | +0.02(+0.26%) |
Mar 14, 2013 | 9.323 | 9.336 | 9.280 | 9.325 | 940,260 | +0.03(+0.27%) |
Mar 13, 2013 | 9.298 | 9.307 | 9.245 | 9.299 | 1,122,871 | +0.00(+0.03%) |
Mar 12, 2013 | 9.256 | 9.333 | 9.231 | 9.296 | 1,001,284 | +0.03(+0.33%) |
Mar 11, 2013 | 9.190 | 9.277 | 9.150 | 9.266 | 498,777 | +0.10(+1.09%) |
Mar 08, 2013 | 9.229 | 9.349 | 9.151 | 9.166 | 1,236,300 | -0.01(-0.12%) |
Mar 07, 2013 | 9.136 | 9.182 | 9.128 | 9.177 | 651,259 | +0.06(+0.66%) |
Mar 06, 2013 | 9.011 | 9.177 | 8.980 | 9.116 | 1,475,549 | +0.14(+1.52%) |
Mar 05, 2013 | 8.824 | 9.007 | 8.810 | 8.980 | 864,991 | +0.17(+1.99%) |
Mar 04, 2013 | 8.700 | 8.824 | 8.679 | 8.805 | 670,424 | +0.07(+0.84%) |
Mar 01, 2013 | 8.719 | 8.746 | 8.686 | 8.732 | 980,408 | -0.01(-0.07%) |
Feb 28, 2013 | 8.714 | 8.805 | 8.692 | 8.738 | 1,024,065 | +0.01(+0.16%) |
Feb 27, 2013 | 8.585 | 8.749 | 8.585 | 8.724 | 607,973 | +0.12(+1.42%) |
Feb 26, 2013 | 8.695 | 8.695 | 8.511 | 8.601 | 1,400,790 | -0.07(-0.81%) |
Feb 25, 2013 | 8.763 | 8.779 | 8.665 | 8.671 | 979,326 | -0.07(-0.76%) |
Feb 22, 2013 | 8.811 | 8.811 | 8.633 | 8.738 | 749,800 | -0.02(-0.24%) |
Feb 21, 2013 | 8.875 | 8.889 | 8.709 | 8.759 | 1,906,649 | -0.14(-1.57%) |
Feb 20, 2013 | 9.086 | 9.088 | 8.880 | 8.899 | 1,481,336 | -0.20(-2.15%) |
Feb 19, 2013 | 9.167 | 9.167 | 9.067 | 9.094 | 1,071,936 | -0.04(-0.40%) |
Feb 15, 2013 | 9.112 | 9.223 | 9.067 | 9.131 | 1,118,229 | -0.02(-0.17%) |
Feb 14, 2013 | 9.263 | 9.301 | 9.134 | 9.147 | 713,666 | -0.14(-1.56%) |
Feb 13, 2013 | 9.334 | 9.366 | 9.180 | 9.291 | 674,588 | -0.05(-0.56%) |
Feb 12, 2013 | 9.317 | 9.398 | 9.288 | 9.344 | 896,050 | +0.02(+0.20%) |
Feb 11, 2013 | 9.185 | 9.388 | 9.164 | 9.325 | 1,190,504 | +0.14(+1.52%) |
Feb 08, 2013 | 9.048 | 9.191 | 9.023 | 9.185 | 1,076,371 | +0.12(+1.28%) |
Feb 07, 2013 | 9.163 | 9.167 | 9.010 | 9.069 | 2,496,910 | -0.11(-1.20%) |
Feb 06, 2013 | 9.188 | 9.231 | 9.153 | 9.178 | 642,089 | +0.04(+0.45%) |
Feb 04, 2013 | 9.258 | 9.283 | 9.118 | 9.137 | 915,208 | -0.12(-1.25%) |
Feb 01, 2013 | 9.336 | 9.339 | 9.250 | 9.253 | 837,454 | -0.02(-0.26%) |
Jan 31, 2013 | 9.336 | 9.369 | 9.212 | 9.277 | 1,183,781 | -0.04(-0.48%) |
Jan 30, 2013 | 9.422 | 9.422 | 9.283 | 9.322 | 1,182,900 | -0.08(-0.81%) |
Jan 29, 2013 | 9.466 | 9.509 | 9.331 | 9.398 | 2,094,631 | -0.12(-1.27%) |
Jan 28, 2013 | 9.463 | 9.549 | 9.391 | 9.519 | 1,864,338 | +0.10(+1.01%) |
Jan 25, 2013 | 9.005 | 9.473 | 9.005 | 9.423 | 5,142,863 | -0.08(-0.89%) |
Jan 24, 2013 | 9.280 | 9.579 | 9.240 | 9.508 | 3,578,848 | +0.22(+2.34%) |
Jan 23, 2013 | 9.215 | 9.352 | 9.193 | 9.290 | 1,853,444 | +0.08(+0.92%) |
Jan 22, 2013 | 9.252 | 9.317 | 9.080 | 9.205 | 2,106,468 | -0.35(-3.66%) |
Jan 18, 2013 | 9.312 | 9.571 | 9.263 | 9.555 | 2,720,303 | +0.24(+2.61%) |
Jan 17, 2013 | 9.169 | 9.398 | 9.163 | 9.312 | 1,443,591 | +0.15(+1.61%) |
Jan 16, 2013 | 9.186 | 9.212 | 9.123 | 9.164 | 661,266 | -0.05(-0.53%) |
Jan 15, 2013 | 9.290 | 9.342 | 9.107 | 9.213 | 1,150,816 | -0.14(-1.51%) |
Jan 14, 2013 | 9.395 | 9.457 | 9.345 | 9.355 | 1,048,815 | -0.07(-0.76%) |
Jan 11, 2013 | 9.401 | 9.447 | 9.350 | 9.426 | 977,370 | +0.02(+0.25%) |
Jan 10, 2013 | 9.309 | 9.460 | 9.269 | 9.403 | 2,947,432 | +0.19(+2.11%) |
Jan 09, 2013 | 9.142 | 9.223 | 9.119 | 9.209 | 822,240 | +0.07(+0.77%) |
Jan 08, 2013 | 9.148 | 9.164 | 9.110 | 9.139 | 703,715 | -0.02(-0.26%) |
Jan 07, 2013 | 9.155 | 9.207 | 9.050 | 9.163 | 1,170,805 | -0.05(-0.57%) |
Jan 04, 2013 | 9.113 | 9.267 | 9.075 | 9.215 | 1,280,051 | +0.11(+1.24%) |
Jan 03, 2013 | 9.110 | 9.204 | 9.069 | 9.102 | 1,495,721 | -0.04(-0.42%) |