Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.579 | 9.740 | 9.512 | 9.673 | 16,403 | +0.16(+1.65%) |
Mar 27, 2013 | 8.994 | 9.591 | 8.994 | 9.516 | 44,865 | +0.49(+5.43%) |
Mar 26, 2013 | 9.261 | 9.261 | 8.727 | 9.026 | 14,400 | -0.13(-1.39%) |
Mar 25, 2013 | 9.153 | 9.153 | 8.959 | 9.153 | 14,053 | +0.08(+0.86%) |
Mar 22, 2013 | 9.251 | 9.321 | 8.966 | 9.075 | 10,654 | +0.04(+0.43%) |
Mar 21, 2013 | 9.223 | 9.251 | 8.920 | 9.036 | 3,915 | -0.18(-1.94%) |
Mar 20, 2013 | 9.056 | 9.262 | 8.923 | 9.216 | 10,056 | -0.01(-0.13%) |
Mar 19, 2013 | 9.227 | 9.231 | 9.056 | 9.227 | 3,761 | +0.03(+0.30%) |
Mar 18, 2013 | 9.245 | 9.317 | 9.056 | 9.199 | 3,797 | +0.27(+3.00%) |
Mar 15, 2013 | 8.900 | 8.974 | 8.900 | 8.931 | 4,695 | +0.07(+0.79%) |
Mar 14, 2013 | 8.803 | 8.873 | 8.803 | 8.861 | 2,066 | +0.03(+0.32%) |
Mar 13, 2013 | 8.959 | 8.959 | 8.740 | 8.833 | 10,770 | -0.07(-0.80%) |
Mar 12, 2013 | 8.947 | 8.962 | 8.265 | 8.904 | 18,944 | +0.10(+1.15%) |
Mar 11, 2013 | 9.001 | 9.001 | 8.729 | 8.803 | 20,541 | -0.14(-1.53%) |
Mar 08, 2013 | 8.873 | 9.079 | 8.873 | 8.939 | 3,922 | -0.08(-0.91%) |
Mar 07, 2013 | 9.021 | 9.251 | 8.807 | 9.021 | 22,397 | -0.33(-3.50%) |
Mar 06, 2013 | 9.422 | 9.422 | 9.348 | 9.348 | 5,037 | +0.00(+0.00%) |
Mar 05, 2013 | 9.441 | 9.441 | 9.075 | 9.348 | 11,810 | -0.08(-0.83%) |
Mar 04, 2013 | 9.434 | 9.504 | 9.426 | 9.426 | 15,663 | +0.07(+0.80%) |
Mar 01, 2013 | 9.387 | 9.391 | 9.348 | 9.352 | 3,655 | -0.03(-0.34%) |
Feb 28, 2013 | 9.387 | 9.387 | 9.251 | 9.383 | 7,984 | -0.00(-0.04%) |
Feb 27, 2013 | 9.504 | 9.504 | 9.232 | 9.387 | 8,831 | +0.02(+0.17%) |
Feb 26, 2013 | 9.410 | 9.515 | 9.348 | 9.371 | 9,794 | +0.12(+1.34%) |
Feb 25, 2013 | 9.127 | 9.440 | 9.085 | 9.247 | 19,266 | +0.19(+2.06%) |
Feb 22, 2013 | 9.038 | 9.065 | 8.892 | 9.061 | 12,168 | +0.02(+0.25%) |
Feb 21, 2013 | 9.062 | 9.062 | 8.698 | 9.038 | 14,404 | +0.14(+1.61%) |
Feb 20, 2013 | 8.694 | 8.946 | 8.694 | 8.895 | 8,053 | +0.39(+4.64%) |
Feb 19, 2013 | 8.961 | 8.961 | 8.428 | 8.501 | 34,379 | -0.54(-6.02%) |
Feb 15, 2013 | 9.297 | 9.297 | 8.911 | 9.046 | 5,460 | +0.14(+1.61%) |
Feb 14, 2013 | 8.938 | 9.116 | 8.872 | 8.902 | 12,416 | -0.04(-0.40%) |
Feb 13, 2013 | 8.694 | 8.938 | 8.636 | 8.938 | 7,579 | +0.07(+0.78%) |
Feb 12, 2013 | 8.853 | 8.868 | 8.748 | 8.868 | 6,306 | +0.13(+1.44%) |
Feb 11, 2013 | 8.644 | 8.742 | 8.573 | 8.742 | 10,680 | +0.02(+0.28%) |
Feb 08, 2013 | 8.733 | 8.801 | 8.694 | 8.718 | 8,356 | +0.00(+0.04%) |
Feb 07, 2013 | 8.884 | 8.957 | 8.714 | 8.714 | 2,354 | -0.25(-2.80%) |
Feb 06, 2013 | 8.915 | 8.988 | 8.694 | 8.965 | 20,961 | -0.26(-2.81%) |
Feb 04, 2013 | 9.278 | 9.336 | 9.185 | 9.224 | 14,535 | -0.15(-1.61%) |
Feb 01, 2013 | 9.390 | 9.614 | 9.371 | 9.375 | 10,558 | -0.05(-0.54%) |
Jan 31, 2013 | 9.537 | 9.648 | 9.371 | 9.426 | 17,524 | -0.21(-2.20%) |
Jan 30, 2013 | 9.622 | 9.637 | 9.486 | 9.637 | 9,474 | +0.14(+1.42%) |
Jan 29, 2013 | 9.479 | 9.620 | 9.460 | 9.502 | 13,868 | +0.04(+0.43%) |
Jan 28, 2013 | 9.596 | 9.673 | 9.443 | 9.461 | 28,145 | +0.02(+0.20%) |
Jan 25, 2013 | 9.442 | 9.442 | 9.331 | 9.442 | 8,936 | +0.14(+1.51%) |
Jan 24, 2013 | 9.231 | 9.596 | 9.124 | 9.302 | 24,883 | +0.14(+1.52%) |
Jan 23, 2013 | 9.139 | 9.392 | 9.139 | 9.162 | 11,471 | +0.02(+0.17%) |
Jan 22, 2013 | 9.085 | 9.212 | 9.020 | 9.147 | 20,787 | +0.18(+2.01%) |
Jan 18, 2013 | 8.828 | 9.052 | 8.828 | 8.966 | 4,939 | +0.18(+2.01%) |
Jan 17, 2013 | 8.617 | 8.790 | 8.575 | 8.790 | 15,191 | +0.25(+2.91%) |
Jan 16, 2013 | 8.375 | 8.636 | 8.375 | 8.541 | 10,369 | +0.22(+2.68%) |
Jan 15, 2013 | 8.380 | 8.440 | 8.318 | 8.318 | 9,822 | -0.00(-0.02%) |
Jan 14, 2013 | 8.387 | 8.391 | 8.306 | 8.319 | 8,214 | +0.07(+0.86%) |
Jan 11, 2013 | 8.256 | 8.402 | 8.249 | 8.249 | 10,785 | -0.01(-0.12%) |
Jan 10, 2013 | 8.214 | 8.329 | 8.156 | 8.258 | 7,855 | -0.00(-0.03%) |
Jan 09, 2013 | 8.179 | 8.314 | 8.134 | 8.261 | 10,731 | +0.21(+2.58%) |
Jan 08, 2013 | 8.145 | 8.385 | 7.803 | 8.053 | 17,906 | -0.13(-1.59%) |
Jan 07, 2013 | 7.984 | 8.275 | 7.984 | 8.183 | 18,112 | +0.20(+2.50%) |
Jan 04, 2013 | 7.780 | 8.060 | 7.780 | 7.984 | 31,162 | +0.30(+3.84%) |
Jan 03, 2013 | 7.466 | 7.773 | 7.466 | 7.688 | 20,271 | +0.13(+1.73%) |