Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.710 | 8.740 | 8.362 | 8.390 | 77,837 | -0.29(-3.34%) |
Mar 27, 2013 | 8.800 | 8.800 | 8.660 | 8.680 | 30,935 | -0.17(-1.92%) |
Mar 26, 2013 | 8.900 | 8.900 | 8.690 | 8.850 | 52,609 | +0.00(+0.00%) |
Mar 25, 2013 | 8.750 | 8.900 | 8.740 | 8.850 | 59,829 | +0.08(+0.91%) |
Mar 22, 2013 | 8.870 | 8.950 | 8.750 | 8.770 | 38,955 | -0.07(-0.79%) |
Mar 21, 2013 | 8.760 | 8.910 | 8.750 | 8.840 | 47,212 | +0.02(+0.23%) |
Mar 20, 2013 | 9.030 | 9.030 | 8.770 | 8.820 | 34,136 | -0.11(-1.23%) |
Mar 19, 2013 | 8.940 | 9.140 | 8.800 | 8.930 | 77,889 | -0.03(-0.33%) |
Mar 18, 2013 | 9.030 | 9.120 | 8.950 | 8.960 | 49,404 | -0.19(-2.08%) |
Mar 15, 2013 | 9.150 | 9.280 | 9.060 | 9.150 | 168,061 | +0.06(+0.66%) |
Mar 14, 2013 | 9.020 | 9.120 | 9.000 | 9.090 | 60,530 | +0.05(+0.55%) |
Mar 13, 2013 | 9.210 | 9.250 | 9.030 | 9.040 | 53,258 | -0.19(-2.06%) |
Mar 12, 2013 | 9.390 | 9.438 | 9.200 | 9.230 | 65,106 | -0.26(-2.74%) |
Mar 11, 2013 | 9.310 | 9.600 | 9.150 | 9.490 | 74,454 | +0.12(+1.28%) |
Mar 08, 2013 | 9.380 | 9.400 | 9.320 | 9.370 | 74,545 | +0.11(+1.19%) |
Mar 07, 2013 | 9.410 | 9.450 | 9.150 | 9.260 | 29,943 | -0.17(-1.80%) |
Mar 06, 2013 | 9.550 | 9.590 | 9.300 | 9.430 | 27,259 | -0.11(-1.15%) |
Mar 05, 2013 | 9.590 | 9.730 | 9.520 | 9.540 | 81,272 | -0.04(-0.42%) |
Mar 04, 2013 | 9.430 | 9.600 | 9.330 | 9.580 | 67,973 | +0.09(+0.95%) |
Mar 01, 2013 | 9.140 | 9.530 | 9.000 | 9.490 | 111,859 | +0.30(+3.26%) |
Feb 28, 2013 | 9.270 | 9.310 | 9.170 | 9.190 | 54,421 | -0.08(-0.86%) |
Feb 27, 2013 | 9.270 | 9.400 | 9.250 | 9.270 | 78,511 | -0.03(-0.32%) |
Feb 26, 2013 | 9.240 | 9.440 | 9.240 | 9.300 | 76,735 | +0.09(+0.98%) |
Feb 25, 2013 | 9.370 | 9.500 | 9.210 | 9.210 | 95,447 | -0.10(-1.07%) |
Feb 22, 2013 | 9.430 | 9.450 | 9.250 | 9.310 | 65,412 | -0.03(-0.32%) |
Feb 21, 2013 | 9.180 | 9.540 | 9.150 | 9.340 | 61,610 | +0.15(+1.63%) |
Feb 20, 2013 | 9.380 | 9.380 | 9.190 | 9.190 | 106,508 | -0.20(-2.13%) |
Feb 19, 2013 | 9.410 | 9.470 | 9.340 | 9.390 | 53,552 | -0.01(-0.11%) |
Feb 15, 2013 | 9.500 | 9.540 | 9.250 | 9.400 | 112,822 | -0.06(-0.63%) |
Feb 14, 2013 | 9.430 | 9.600 | 9.410 | 9.460 | 48,395 | -0.02(-0.21%) |
Feb 13, 2013 | 9.700 | 9.759 | 9.400 | 9.480 | 36,088 | -0.22(-2.27%) |
Feb 12, 2013 | 9.680 | 9.720 | 9.610 | 9.700 | 40,020 | +0.00(+0.00%) |
Feb 11, 2013 | 9.610 | 9.700 | 9.580 | 9.700 | 48,639 | +0.08(+0.83%) |
Feb 08, 2013 | 9.460 | 9.720 | 9.460 | 9.620 | 91,426 | +0.16(+1.69%) |
Feb 07, 2013 | 9.580 | 9.620 | 9.430 | 9.460 | 59,803 | -0.11(-1.15%) |
Feb 06, 2013 | 9.920 | 9.920 | 9.510 | 9.570 | 60,314 | -0.81(-7.80%) |
Feb 04, 2013 | 10.32 | 10.45 | 10.26 | 10.38 | 115,561 | -0.08(-0.76%) |
Feb 01, 2013 | 10.06 | 10.49 | 10.03 | 10.46 | 160,096 | +0.45(+4.50%) |
Jan 31, 2013 | 9.340 | 10.08 | 9.300 | 10.01 | 199,365 | +0.71(+7.63%) |
Jan 30, 2013 | 9.280 | 9.460 | 9.200 | 9.300 | 155,217 | +0.00(+0.00%) |
Jan 29, 2013 | 9.190 | 9.400 | 9.190 | 9.300 | 146,663 | +0.10(+1.09%) |
Jan 28, 2013 | 9.170 | 9.230 | 9.140 | 9.200 | 148,401 | +0.02(+0.22%) |
Jan 25, 2013 | 9.280 | 9.300 | 9.100 | 9.180 | 52,750 | -0.06(-0.65%) |
Jan 24, 2013 | 9.490 | 9.490 | 9.200 | 9.240 | 47,929 | -0.25(-2.63%) |
Jan 23, 2013 | 9.780 | 9.780 | 9.470 | 9.490 | 40,357 | -0.28(-2.87%) |
Jan 22, 2013 | 9.670 | 9.790 | 9.550 | 9.770 | 50,445 | +0.07(+0.72%) |
Jan 18, 2013 | 9.680 | 9.720 | 9.540 | 9.700 | 69,464 | -0.01(-0.10%) |
Jan 17, 2013 | 9.820 | 9.880 | 9.630 | 9.710 | 53,618 | -0.07(-0.72%) |
Jan 16, 2013 | 10.10 | 10.10 | 9.670 | 9.780 | 48,215 | -0.40(-3.93%) |
Jan 15, 2013 | 10.02 | 10.30 | 10.01 | 10.18 | 58,659 | +0.03(+0.30%) |
Jan 14, 2013 | 10.21 | 10.28 | 10.11 | 10.15 | 39,632 | -0.13(-1.26%) |
Jan 11, 2013 | 10.39 | 10.44 | 10.24 | 10.28 | 55,377 | -0.09(-0.87%) |
Jan 10, 2013 | 10.67 | 10.70 | 10.29 | 10.37 | 44,341 | -0.24(-2.26%) |
Jan 09, 2013 | 10.52 | 10.67 | 10.46 | 10.61 | 44,221 | +0.10(+0.95%) |
Jan 08, 2013 | 10.60 | 10.60 | 10.40 | 10.51 | 81,847 | -0.04(-0.38%) |
Jan 07, 2013 | 10.86 | 10.99 | 10.55 | 10.55 | 73,359 | -0.43(-3.92%) |
Jan 04, 2013 | 11.12 | 11.30 | 10.87 | 10.98 | 60,611 | -0.08(-0.72%) |
Jan 03, 2013 | 11.49 | 11.49 | 11.03 | 11.06 | 54,270 | -0.40(-3.49%) |