Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.783 | 8.796 | 8.748 | 8.790 | 9,617 | -0.11(-1.25%) |
Mar 27, 2013 | 8.852 | 8.900 | 8.852 | 8.900 | 13,550 | +0.02(+0.23%) |
Mar 26, 2013 | 8.873 | 8.880 | 8.852 | 8.880 | 1,816 | +0.12(+1.35%) |
Mar 25, 2013 | 8.887 | 8.887 | 8.748 | 8.762 | 2,166 | +0.00(+0.00%) |
Mar 21, 2013 | 8.838 | 8.762 | 8.762 | 8.762 | 38,343 | -0.10(-1.17%) |
Mar 20, 2013 | 8.817 | 8.866 | 8.803 | 8.866 | 6,096 | +0.36(+4.24%) |
Mar 19, 2013 | 8.524 | 8.524 | 8.466 | 8.505 | 6,811 | -0.10(-1.16%) |
Mar 18, 2013 | 8.623 | 8.651 | 8.595 | 8.605 | 40,492 | -0.16(-1.80%) |
Mar 15, 2013 | 8.748 | 8.790 | 8.699 | 8.763 | 23,987 | -0.11(-1.24%) |
Mar 14, 2013 | 8.838 | 8.907 | 8.838 | 8.873 | 6,400 | +0.10(+1.19%) |
Mar 13, 2013 | 8.803 | 8.803 | 8.762 | 8.769 | 37,816 | -0.19(-2.17%) |
Mar 12, 2013 | 9.028 | 9.028 | 8.956 | 8.963 | 8,504 | -0.15(-1.68%) |
Mar 11, 2013 | 9.157 | 9.178 | 9.116 | 9.116 | 35,008 | -0.16(-1.72%) |
Mar 08, 2013 | 9.240 | 9.281 | 9.211 | 9.275 | 5,614 | +0.13(+1.44%) |
Mar 07, 2013 | 9.129 | 9.150 | 9.102 | 9.143 | 8,050 | +0.04(+0.47%) |
Mar 06, 2013 | 9.129 | 9.157 | 9.100 | 9.100 | 40,650 | +0.09(+0.98%) |
Mar 05, 2013 | 8.991 | 9.046 | 8.977 | 9.012 | 21,910 | +0.06(+0.70%) |
Mar 04, 2013 | 8.914 | 8.949 | 8.887 | 8.949 | 19,033 | -0.28(-3.08%) |
Mar 01, 2013 | 9.213 | 9.261 | 9.213 | 9.233 | 27,864 | -0.10(-1.12%) |
Feb 28, 2013 | 9.344 | 9.379 | 9.331 | 9.338 | 43,345 | +0.16(+1.74%) |
Feb 27, 2013 | 9.039 | 9.178 | 9.039 | 9.178 | 8,202 | +0.16(+1.77%) |
Feb 26, 2013 | 9.044 | 9.067 | 8.968 | 9.019 | 16,371 | -0.16(-1.74%) |
Feb 22, 2013 | 9.206 | 9.206 | 9.136 | 9.178 | 47,675 | +0.04(+0.46%) |
Feb 21, 2013 | 9.185 | 9.185 | 9.088 | 9.136 | 34,326 | -0.16(-1.72%) |
Feb 20, 2013 | 9.455 | 9.455 | 9.296 | 9.296 | 29,912 | -0.11(-1.16%) |
Feb 19, 2013 | 9.421 | 9.448 | 9.390 | 9.405 | 35,044 | -0.31(-3.23%) |
Feb 15, 2013 | 9.677 | 9.740 | 9.677 | 9.719 | 17,433 | +0.03(+0.29%) |
Feb 14, 2013 | 9.691 | 9.691 | 9.691 | 9.691 | 2,018 | +0.08(+0.87%) |
Feb 13, 2013 | 9.594 | 9.629 | 9.580 | 9.608 | 30,950 | +0.08(+0.79%) |
Feb 12, 2013 | 9.511 | 9.583 | 9.511 | 9.532 | 14,755 | +0.01(+0.08%) |
Feb 11, 2013 | 9.587 | 9.587 | 9.518 | 9.525 | 14,538 | -0.02(-0.17%) |
Feb 08, 2013 | 9.532 | 9.559 | 9.525 | 9.541 | 12,393 | +0.07(+0.71%) |
Feb 07, 2013 | 9.566 | 9.566 | 9.414 | 9.474 | 48,364 | -0.29(-3.01%) |
Feb 06, 2013 | 9.733 | 9.768 | 9.705 | 9.768 | 68,821 | -0.12(-1.26%) |
Feb 04, 2013 | 10.07 | 10.07 | 9.893 | 9.893 | 18,599 | -0.28(-2.76%) |
Feb 01, 2013 | 10.11 | 10.18 | 10.11 | 10.17 | 45,317 | +0.10(+0.99%) |
Jan 31, 2013 | 10.12 | 10.12 | 10.03 | 10.07 | 12,725 | -0.06(-0.55%) |
Jan 30, 2013 | 10.14 | 10.16 | 10.10 | 10.13 | 153,468 | +0.04(+0.41%) |
Jan 29, 2013 | 9.997 | 10.10 | 9.976 | 10.09 | 40,392 | +0.12(+1.25%) |
Jan 28, 2013 | 10.06 | 10.10 | 9.920 | 9.962 | 54,244 | +0.01(+0.14%) |
Jan 25, 2013 | 10.00 | 10.01 | 9.893 | 9.948 | 34,690 | -0.15(-1.44%) |
Jan 24, 2013 | 10.09 | 10.19 | 10.07 | 10.09 | 11,099 | +0.05(+0.48%) |
Jan 23, 2013 | 10.10 | 10.10 | 10.03 | 10.05 | 45,819 | -0.08(-0.82%) |
Jan 22, 2013 | 10.12 | 10.21 | 10.12 | 10.13 | 163,540 | +0.07(+0.69%) |
Jan 18, 2013 | 10.02 | 10.08 | 9.997 | 10.06 | 71,926 | +0.08(+0.83%) |
Jan 17, 2013 | 9.886 | 10.00 | 9.886 | 9.976 | 47,871 | +0.01(+0.14%) |
Jan 16, 2013 | 9.927 | 9.972 | 9.907 | 9.962 | 35,724 | -0.03(-0.33%) |
Jan 15, 2013 | 9.948 | 9.995 | 9.948 | 9.995 | 141,613 | +0.07(+0.75%) |
Jan 14, 2013 | 9.906 | 9.955 | 9.893 | 9.920 | 62,752 | +0.14(+1.42%) |
Jan 11, 2013 | 9.795 | 9.802 | 9.733 | 9.782 | 92,328 | -0.15(-1.47%) |
Jan 10, 2013 | 9.893 | 9.934 | 9.830 | 9.927 | 129,395 | +0.05(+0.49%) |
Jan 09, 2013 | 9.795 | 9.893 | 9.795 | 9.879 | 50,257 | +0.19(+1.93%) |
Jan 08, 2013 | 9.733 | 9.754 | 9.622 | 9.691 | 57,554 | -0.26(-2.58%) |
Jan 07, 2013 | 9.927 | 9.955 | 9.920 | 9.948 | 39,404 | +0.02(+0.20%) |
Jan 04, 2013 | 9.851 | 9.941 | 9.851 | 9.929 | 38,680 | +0.01(+0.08%) |
Jan 03, 2013 | 9.886 | 9.976 | 9.879 | 9.920 | 147,477 | +0.02(+0.21%) |