Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.708 | 9.873 | 9.624 | 9.810 | 689,734 | +0.12(+1.25%) |
Mar 27, 2013 | 9.571 | 9.707 | 9.466 | 9.689 | 262,852 | +0.02(+0.24%) |
Mar 26, 2013 | 9.617 | 9.678 | 9.557 | 9.666 | 276,579 | +0.12(+1.29%) |
Mar 25, 2013 | 9.564 | 9.703 | 9.501 | 9.543 | 326,147 | -0.01(-0.15%) |
Mar 22, 2013 | 9.517 | 9.606 | 9.505 | 9.557 | 519,105 | +0.05(+0.54%) |
Mar 21, 2013 | 9.594 | 9.741 | 9.440 | 9.506 | 870,055 | -0.19(-1.99%) |
Mar 20, 2013 | 9.634 | 9.715 | 9.559 | 9.699 | 589,149 | +0.16(+1.66%) |
Mar 19, 2013 | 9.571 | 9.657 | 9.433 | 9.540 | 396,918 | +0.02(+0.17%) |
Mar 18, 2013 | 9.443 | 9.650 | 9.443 | 9.524 | 386,074 | -0.07(-0.70%) |
Mar 15, 2013 | 9.685 | 9.708 | 9.575 | 9.592 | 725,806 | -0.09(-0.91%) |
Mar 14, 2013 | 9.715 | 9.738 | 9.664 | 9.680 | 435,981 | -0.01(-0.10%) |
Mar 13, 2013 | 9.585 | 9.724 | 9.571 | 9.689 | 237,537 | +0.13(+1.34%) |
Mar 12, 2013 | 9.617 | 9.652 | 9.504 | 9.561 | 341,485 | -0.10(-0.99%) |
Mar 11, 2013 | 9.673 | 9.685 | 9.606 | 9.657 | 328,226 | -0.07(-0.72%) |
Mar 08, 2013 | 9.778 | 9.813 | 9.661 | 9.727 | 491,195 | -0.02(-0.19%) |
Mar 07, 2013 | 9.678 | 9.745 | 9.643 | 9.745 | 198,212 | +0.05(+0.55%) |
Mar 06, 2013 | 9.685 | 9.741 | 9.620 | 9.692 | 190,512 | +0.03(+0.26%) |
Mar 05, 2013 | 9.592 | 9.738 | 9.592 | 9.666 | 366,796 | +0.12(+1.29%) |
Mar 04, 2013 | 9.617 | 9.682 | 9.446 | 9.543 | 431,208 | -0.13(-1.35%) |
Mar 01, 2013 | 9.496 | 9.722 | 9.468 | 9.673 | 572,471 | +0.09(+0.90%) |
Feb 28, 2013 | 9.643 | 9.687 | 9.573 | 9.587 | 365,451 | -0.02(-0.19%) |
Feb 27, 2013 | 9.520 | 9.689 | 9.499 | 9.606 | 414,310 | +0.07(+0.68%) |
Feb 26, 2013 | 9.482 | 9.554 | 9.389 | 9.540 | 489,472 | +0.11(+1.14%) |
Feb 25, 2013 | 9.755 | 9.755 | 9.422 | 9.433 | 515,680 | -0.27(-2.83%) |
Feb 22, 2013 | 9.578 | 9.743 | 9.522 | 9.708 | 364,372 | +0.19(+1.98%) |
Feb 21, 2013 | 9.606 | 9.687 | 9.496 | 9.520 | 475,783 | -0.10(-1.09%) |
Feb 20, 2013 | 9.736 | 9.871 | 9.615 | 9.624 | 854,906 | -0.15(-1.52%) |
Feb 19, 2013 | 9.659 | 9.796 | 9.613 | 9.773 | 1,104,242 | +0.08(+0.79%) |
Feb 15, 2013 | 9.801 | 9.810 | 9.547 | 9.696 | 881,832 | -0.06(-0.57%) |
Feb 14, 2013 | 9.580 | 9.801 | 9.545 | 9.752 | 624,393 | -0.05(-0.50%) |
Feb 13, 2013 | 9.834 | 9.962 | 9.696 | 9.801 | 903,739 | -0.10(-1.05%) |
Feb 12, 2013 | 10.13 | 10.13 | 9.748 | 9.905 | 1,627,170 | +0.24(+2.51%) |
Feb 11, 2013 | 9.694 | 9.778 | 9.515 | 9.663 | 921,467 | -0.06(-0.59%) |
Feb 08, 2013 | 9.836 | 9.983 | 9.566 | 9.720 | 1,141,475 | -0.13(-1.28%) |
Feb 07, 2013 | 9.806 | 9.894 | 9.708 | 9.845 | 574,971 | +0.01(+0.14%) |
Feb 06, 2013 | 9.601 | 9.845 | 9.567 | 9.831 | 1,101,694 | +0.35(+3.66%) |
Feb 04, 2013 | 9.361 | 9.499 | 9.338 | 9.485 | 1,053,174 | +0.05(+0.52%) |
Feb 01, 2013 | 9.291 | 9.471 | 9.208 | 9.436 | 850,601 | +0.20(+2.22%) |
Jan 31, 2013 | 9.168 | 9.305 | 9.092 | 9.231 | 646,159 | +0.03(+0.35%) |
Jan 30, 2013 | 9.270 | 9.310 | 9.117 | 9.198 | 474,688 | -0.11(-1.18%) |
Jan 29, 2013 | 9.222 | 9.310 | 9.182 | 9.308 | 554,039 | +0.06(+0.60%) |
Jan 28, 2013 | 9.305 | 9.310 | 9.149 | 9.252 | 497,979 | -0.03(-0.38%) |
Jan 25, 2013 | 9.161 | 9.287 | 9.113 | 9.287 | 539,861 | +0.17(+1.84%) |
Jan 24, 2013 | 9.007 | 9.170 | 8.996 | 9.119 | 1,155,653 | +0.11(+1.21%) |
Jan 23, 2013 | 9.049 | 9.084 | 8.970 | 9.010 | 712,101 | -0.06(-0.69%) |
Jan 22, 2013 | 9.119 | 9.194 | 9.024 | 9.073 | 624,522 | -0.08(-0.84%) |
Jan 18, 2013 | 9.098 | 9.159 | 9.042 | 9.149 | 896,156 | +0.02(+0.20%) |
Jan 17, 2013 | 9.026 | 9.173 | 9.012 | 9.131 | 608,359 | +0.13(+1.47%) |
Jan 16, 2013 | 8.870 | 9.005 | 8.870 | 8.998 | 814,550 | +0.09(+0.99%) |
Jan 15, 2013 | 8.858 | 8.931 | 8.858 | 8.910 | 604,449 | +0.00(+0.05%) |
Jan 14, 2013 | 8.856 | 8.947 | 8.763 | 8.905 | 390,920 | +0.02(+0.26%) |
Jan 11, 2013 | 8.819 | 8.903 | 8.775 | 8.882 | 642,975 | +0.08(+0.87%) |
Jan 10, 2013 | 8.819 | 8.819 | 8.710 | 8.805 | 688,114 | +0.07(+0.80%) |
Jan 09, 2013 | 8.691 | 8.789 | 8.668 | 8.735 | 661,270 | +0.10(+1.16%) |
Jan 08, 2013 | 8.833 | 8.913 | 8.556 | 8.635 | 1,169,951 | -0.26(-2.88%) |
Jan 07, 2013 | 8.868 | 8.914 | 8.796 | 8.891 | 1,091,881 | -0.01(-0.16%) |
Jan 04, 2013 | 8.949 | 8.961 | 8.835 | 8.905 | 756,380 | +0.01(+0.13%) |
Jan 03, 2013 | 8.914 | 8.984 | 8.845 | 8.893 | 982,674 | -0.05(-0.55%) |