Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.500 | 8.560 | 8.460 | 8.500 | 1,656,297 | -0.16(-1.85%) |
Mar 27, 2013 | 8.660 | 8.750 | 8.640 | 8.660 | 2,340,280 | -0.17(-1.93%) |
Mar 26, 2013 | 8.880 | 8.900 | 8.770 | 8.830 | 1,060,960 | -0.11(-1.23%) |
Mar 25, 2013 | 9.090 | 9.100 | 8.880 | 8.940 | 1,441,017 | -0.12(-1.32%) |
Mar 22, 2013 | 9.070 | 9.108 | 8.990 | 9.060 | 2,176,348 | -0.09(-0.98%) |
Mar 21, 2013 | 9.170 | 9.220 | 9.130 | 9.150 | 591,917 | -0.03(-0.33%) |
Mar 20, 2013 | 9.170 | 9.210 | 9.140 | 9.180 | 502,869 | +0.03(+0.33%) |
Mar 19, 2013 | 9.270 | 9.310 | 9.070 | 9.150 | 942,262 | -0.17(-1.82%) |
Mar 18, 2013 | 9.210 | 9.380 | 9.170 | 9.320 | 1,140,626 | -0.17(-1.79%) |
Mar 15, 2013 | 9.360 | 9.500 | 9.330 | 9.490 | 1,181,319 | +0.25(+2.71%) |
Mar 14, 2013 | 9.150 | 9.260 | 9.130 | 9.240 | 283,154 | +0.20(+2.21%) |
Mar 13, 2013 | 9.021 | 9.113 | 9.020 | 9.040 | 619,437 | +0.15(+1.70%) |
Mar 12, 2013 | 8.860 | 8.910 | 8.860 | 8.889 | 330,635 | +0.03(+0.33%) |
Mar 11, 2013 | 8.850 | 8.900 | 8.820 | 8.860 | 289,246 | -0.12(-1.34%) |
Mar 08, 2013 | 8.900 | 9.000 | 8.850 | 8.980 | 750,266 | +0.29(+3.34%) |
Mar 07, 2013 | 8.650 | 8.710 | 8.640 | 8.690 | 950,323 | -0.03(-0.34%) |
Mar 06, 2013 | 8.810 | 8.810 | 8.700 | 8.720 | 922,600 | -0.13(-1.42%) |
Mar 05, 2013 | 8.740 | 8.880 | 8.730 | 8.846 | 188,047 | +0.22(+2.50%) |
Mar 04, 2013 | 8.600 | 8.681 | 8.560 | 8.630 | 509,561 | -0.11(-1.26%) |
Mar 01, 2013 | 8.740 | 8.800 | 8.680 | 8.740 | 710,748 | -0.14(-1.58%) |
Feb 28, 2013 | 8.930 | 8.950 | 8.880 | 8.880 | 458,028 | -0.12(-1.33%) |
Feb 27, 2013 | 8.930 | 9.020 | 8.895 | 9.000 | 5,833,260 | +0.09(+1.01%) |
Feb 26, 2013 | 8.870 | 8.920 | 8.790 | 8.910 | 3,575,944 | -0.04(-0.45%) |
Feb 25, 2013 | 9.080 | 9.100 | 8.860 | 8.950 | 535,641 | +0.04(+0.45%) |
Feb 22, 2013 | 8.940 | 8.950 | 8.890 | 8.910 | 746,109 | +0.06(+0.68%) |
Feb 21, 2013 | 8.870 | 8.910 | 8.850 | 8.850 | 468,436 | -0.10(-1.11%) |
Feb 20, 2013 | 9.070 | 9.090 | 8.940 | 8.949 | 4,441,312 | -0.15(-1.66%) |
Feb 19, 2013 | 9.080 | 9.100 | 9.040 | 9.100 | 303,439 | +0.25(+2.82%) |
Feb 15, 2013 | 8.860 | 8.890 | 8.796 | 8.850 | 369,076 | -0.03(-0.34%) |
Feb 14, 2013 | 8.810 | 8.890 | 8.780 | 8.880 | 591,276 | -0.17(-1.88%) |
Feb 13, 2013 | 9.100 | 9.100 | 9.020 | 9.050 | 655,957 | +0.20(+2.26%) |
Feb 12, 2013 | 8.840 | 8.890 | 8.800 | 8.850 | 817,171 | -0.02(-0.17%) |
Feb 11, 2013 | 8.910 | 8.940 | 8.850 | 8.865 | 973,531 | -0.17(-1.94%) |
Feb 08, 2013 | 9.060 | 9.090 | 9.030 | 9.040 | 493,728 | -0.07(-0.77%) |
Feb 07, 2013 | 9.190 | 9.200 | 9.020 | 9.110 | 250,486 | -0.16(-1.72%) |
Feb 06, 2013 | 9.260 | 9.300 | 9.200 | 9.269 | 502,423 | -0.03(-0.33%) |
Feb 04, 2013 | 9.360 | 9.400 | 9.260 | 9.300 | 172,151 | -0.20(-2.11%) |
Feb 01, 2013 | 9.450 | 9.500 | 9.420 | 9.500 | 421,543 | +0.05(+0.53%) |
Jan 31, 2013 | 9.380 | 9.470 | 9.370 | 9.450 | 611,568 | -0.06(-0.63%) |
Jan 30, 2013 | 9.480 | 9.530 | 9.450 | 9.510 | 959,618 | -0.20(-2.06%) |
Jan 29, 2013 | 9.660 | 9.730 | 9.630 | 9.710 | 559,760 | +0.03(+0.31%) |
Jan 28, 2013 | 9.730 | 9.733 | 9.630 | 9.680 | 444,492 | -0.02(-0.15%) |
Jan 25, 2013 | 9.660 | 9.754 | 9.660 | 9.695 | 454,474 | +0.06(+0.67%) |
Jan 24, 2013 | 9.610 | 9.700 | 9.588 | 9.630 | 428,825 | +0.00(+0.00%) |
Jan 23, 2013 | 9.640 | 9.670 | 9.620 | 9.630 | 310,723 | -0.04(-0.41%) |
Jan 22, 2013 | 9.600 | 9.670 | 9.580 | 9.670 | 597,965 | +0.01(+0.10%) |
Jan 18, 2013 | 9.760 | 9.790 | 9.650 | 9.660 | 1,285,929 | -0.09(-0.92%) |
Jan 17, 2013 | 9.730 | 9.780 | 9.680 | 9.750 | 283,534 | +0.15(+1.56%) |
Jan 16, 2013 | 9.580 | 9.695 | 9.560 | 9.600 | 713,504 | -0.18(-1.84%) |
Jan 15, 2013 | 9.730 | 9.800 | 9.700 | 9.780 | 238,514 | -0.11(-1.10%) |
Jan 14, 2013 | 9.800 | 9.890 | 9.760 | 9.889 | 205,005 | +0.17(+1.74%) |
Jan 12, 2013 | 9.740 | 9.760 | 9.680 | 9.720 | 125,476 | +0.00(+0.00%) |
Jan 11, 2013 | 9.740 | 9.760 | 9.680 | 9.720 | 125,476 | -0.02(-0.21%) |
Jan 10, 2013 | 9.710 | 9.770 | 9.670 | 9.740 | 184,323 | +0.03(+0.31%) |
Jan 09, 2013 | 9.710 | 9.770 | 9.700 | 9.710 | 137,044 | +0.02(+0.21%) |
Jan 08, 2013 | 9.701 | 9.730 | 9.650 | 9.690 | 224,529 | -0.02(-0.21%) |
Jan 07, 2013 | 9.750 | 9.820 | 9.700 | 9.710 | 3,071,566 | -0.16(-1.62%) |
Jan 04, 2013 | 9.680 | 9.880 | 9.680 | 9.870 | 1,445,957 | +0.20(+2.07%) |
Jan 03, 2013 | 9.770 | 9.770 | 9.620 | 9.670 | 345,703 | -0.24(-2.42%) |