Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.546 | 9.706 | 9.479 | 9.640 | 16,460 | +0.16(+1.65%) |
Mar 27, 2013 | 8.963 | 9.558 | 8.963 | 9.483 | 45,020 | +0.49(+5.43%) |
Mar 26, 2013 | 9.229 | 9.229 | 8.697 | 8.995 | 14,450 | -0.13(-1.39%) |
Mar 25, 2013 | 9.122 | 9.122 | 8.928 | 9.122 | 14,102 | +0.08(+0.86%) |
Mar 22, 2013 | 9.219 | 9.289 | 8.935 | 9.044 | 10,691 | +0.04(+0.43%) |
Mar 21, 2013 | 9.191 | 9.219 | 8.889 | 9.005 | 3,928 | -0.18(-1.94%) |
Mar 20, 2013 | 9.025 | 9.230 | 8.892 | 9.184 | 10,091 | -0.01(-0.13%) |
Mar 19, 2013 | 9.195 | 9.199 | 9.025 | 9.195 | 3,774 | +0.03(+0.30%) |
Mar 18, 2013 | 9.213 | 9.285 | 9.025 | 9.168 | 3,810 | +0.27(+3.00%) |
Mar 15, 2013 | 8.869 | 8.943 | 8.869 | 8.900 | 4,712 | +0.07(+0.79%) |
Mar 14, 2013 | 8.772 | 8.842 | 8.772 | 8.830 | 2,073 | +0.03(+0.32%) |
Mar 13, 2013 | 8.928 | 8.928 | 8.710 | 8.803 | 10,807 | -0.07(-0.80%) |
Mar 12, 2013 | 8.916 | 8.931 | 8.237 | 8.873 | 19,010 | +0.10(+1.15%) |
Mar 11, 2013 | 8.970 | 8.970 | 8.699 | 8.772 | 20,612 | -0.14(-1.53%) |
Mar 08, 2013 | 8.842 | 9.048 | 8.842 | 8.908 | 3,936 | -0.08(-0.91%) |
Mar 07, 2013 | 8.990 | 9.219 | 8.777 | 8.990 | 22,475 | -0.33(-3.50%) |
Mar 06, 2013 | 9.389 | 9.389 | 9.316 | 9.316 | 5,054 | +0.00(+0.00%) |
Mar 05, 2013 | 9.409 | 9.409 | 9.044 | 9.316 | 11,850 | -0.08(-0.83%) |
Mar 04, 2013 | 9.401 | 9.471 | 9.393 | 9.393 | 15,718 | +0.07(+0.80%) |
Mar 01, 2013 | 9.354 | 9.358 | 9.316 | 9.319 | 3,668 | -0.03(-0.34%) |
Feb 28, 2013 | 9.354 | 9.354 | 9.219 | 9.351 | 8,012 | -0.00(-0.04%) |
Feb 27, 2013 | 9.471 | 9.471 | 9.200 | 9.354 | 8,862 | +0.02(+0.17%) |
Feb 26, 2013 | 9.378 | 9.483 | 9.316 | 9.339 | 9,828 | +0.12(+1.34%) |
Feb 25, 2013 | 9.096 | 9.408 | 9.053 | 9.215 | 19,333 | +0.19(+2.06%) |
Feb 22, 2013 | 9.007 | 9.034 | 8.861 | 9.030 | 12,210 | +0.02(+0.25%) |
Feb 21, 2013 | 9.030 | 9.030 | 8.668 | 9.007 | 14,453 | +0.14(+1.61%) |
Feb 20, 2013 | 8.664 | 8.915 | 8.664 | 8.865 | 8,081 | +0.39(+4.64%) |
Feb 19, 2013 | 8.930 | 8.930 | 8.399 | 8.472 | 34,498 | -0.54(-6.02%) |
Feb 15, 2013 | 9.265 | 9.265 | 8.880 | 9.015 | 5,479 | +0.14(+1.61%) |
Feb 14, 2013 | 8.907 | 9.084 | 8.842 | 8.872 | 12,459 | -0.04(-0.40%) |
Feb 13, 2013 | 8.664 | 8.907 | 8.607 | 8.907 | 7,606 | +0.07(+0.78%) |
Feb 12, 2013 | 8.822 | 8.838 | 8.718 | 8.838 | 6,328 | +0.13(+1.44%) |
Feb 11, 2013 | 8.614 | 8.712 | 8.544 | 8.712 | 10,717 | +0.02(+0.28%) |
Feb 08, 2013 | 8.703 | 8.771 | 8.664 | 8.688 | 8,385 | +0.00(+0.04%) |
Feb 07, 2013 | 8.853 | 8.926 | 8.684 | 8.684 | 2,363 | -0.25(-2.80%) |
Feb 06, 2013 | 8.884 | 8.957 | 8.664 | 8.934 | 21,034 | -0.26(-2.81%) |
Feb 04, 2013 | 9.246 | 9.303 | 9.154 | 9.192 | 14,586 | -0.15(-1.61%) |
Feb 01, 2013 | 9.358 | 9.581 | 9.338 | 9.342 | 10,594 | -0.05(-0.54%) |
Jan 31, 2013 | 9.504 | 9.615 | 9.339 | 9.393 | 17,585 | -0.21(-2.20%) |
Jan 30, 2013 | 9.589 | 9.604 | 9.453 | 9.604 | 9,506 | +0.13(+1.42%) |
Jan 29, 2013 | 9.446 | 9.586 | 9.427 | 9.469 | 13,916 | +0.04(+0.43%) |
Jan 28, 2013 | 9.563 | 9.639 | 9.410 | 9.429 | 28,242 | +0.02(+0.20%) |
Jan 25, 2013 | 9.410 | 9.410 | 9.299 | 9.410 | 8,967 | +0.14(+1.51%) |
Jan 24, 2013 | 9.199 | 9.563 | 9.092 | 9.270 | 24,969 | +0.14(+1.52%) |
Jan 23, 2013 | 9.108 | 9.360 | 9.108 | 9.131 | 11,510 | +0.02(+0.17%) |
Jan 22, 2013 | 9.054 | 9.180 | 8.989 | 9.115 | 20,859 | +0.18(+2.01%) |
Jan 18, 2013 | 8.798 | 9.021 | 8.798 | 8.935 | 4,956 | +0.18(+2.01%) |
Jan 17, 2013 | 8.587 | 8.759 | 8.545 | 8.759 | 15,244 | +0.25(+2.91%) |
Jan 16, 2013 | 8.346 | 8.606 | 8.346 | 8.512 | 10,404 | +0.22(+2.68%) |
Jan 15, 2013 | 8.351 | 8.411 | 8.289 | 8.289 | 9,855 | -0.00(-0.02%) |
Jan 14, 2013 | 8.358 | 8.362 | 8.278 | 8.291 | 8,242 | +0.07(+0.86%) |
Jan 11, 2013 | 8.228 | 8.373 | 8.220 | 8.220 | 10,823 | -0.01(-0.12%) |
Jan 10, 2013 | 8.186 | 8.300 | 8.128 | 8.230 | 7,882 | -0.00(-0.03%) |
Jan 09, 2013 | 8.151 | 8.285 | 8.106 | 8.232 | 10,768 | +0.21(+2.58%) |
Jan 08, 2013 | 8.117 | 8.356 | 7.776 | 8.025 | 17,968 | -0.13(-1.59%) |
Jan 07, 2013 | 7.956 | 8.247 | 7.956 | 8.155 | 18,174 | +0.20(+2.50%) |
Jan 04, 2013 | 7.753 | 8.033 | 7.753 | 7.956 | 31,269 | +0.29(+3.84%) |
Jan 03, 2013 | 7.440 | 7.746 | 7.440 | 7.662 | 20,341 | +0.13(+1.73%) |