Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.515 | 9.675 | 9.448 | 9.608 | 16,514 | +0.16(+1.65%) |
Mar 27, 2013 | 8.934 | 9.526 | 8.934 | 9.452 | 45,168 | +0.49(+5.43%) |
Mar 26, 2013 | 9.199 | 9.199 | 8.669 | 8.965 | 14,497 | -0.13(-1.39%) |
Mar 25, 2013 | 9.092 | 9.092 | 8.898 | 9.092 | 14,148 | +0.08(+0.86%) |
Mar 22, 2013 | 9.189 | 9.258 | 8.906 | 9.014 | 10,726 | +0.04(+0.43%) |
Mar 21, 2013 | 9.162 | 9.189 | 8.860 | 8.976 | 3,941 | -0.18(-1.94%) |
Mar 20, 2013 | 8.995 | 9.200 | 8.863 | 9.154 | 10,124 | -0.01(-0.13%) |
Mar 19, 2013 | 9.165 | 9.169 | 8.995 | 9.165 | 3,786 | +0.03(+0.30%) |
Mar 18, 2013 | 9.183 | 9.254 | 8.995 | 9.138 | 3,822 | +0.27(+3.00%) |
Mar 15, 2013 | 8.840 | 8.914 | 8.840 | 8.871 | 4,727 | +0.07(+0.79%) |
Mar 14, 2013 | 8.744 | 8.813 | 8.744 | 8.802 | 2,080 | +0.03(+0.32%) |
Mar 13, 2013 | 8.898 | 8.898 | 8.682 | 8.774 | 10,842 | -0.07(-0.80%) |
Mar 12, 2013 | 8.887 | 8.902 | 8.210 | 8.844 | 19,072 | +0.10(+1.15%) |
Mar 11, 2013 | 8.941 | 8.941 | 8.670 | 8.744 | 20,680 | -0.14(-1.53%) |
Mar 08, 2013 | 8.813 | 9.018 | 8.813 | 8.879 | 3,949 | -0.08(-0.91%) |
Mar 07, 2013 | 8.960 | 9.189 | 8.748 | 8.960 | 22,549 | -0.32(-3.50%) |
Mar 06, 2013 | 9.359 | 9.359 | 9.285 | 9.285 | 5,071 | +0.00(+0.00%) |
Mar 05, 2013 | 9.378 | 9.378 | 9.014 | 9.285 | 11,889 | -0.08(-0.83%) |
Mar 04, 2013 | 9.370 | 9.440 | 9.363 | 9.363 | 15,769 | +0.07(+0.80%) |
Mar 01, 2013 | 9.324 | 9.328 | 9.285 | 9.289 | 3,680 | -0.03(-0.34%) |
Feb 28, 2013 | 9.324 | 9.324 | 9.189 | 9.320 | 8,038 | -0.00(-0.04%) |
Feb 27, 2013 | 9.440 | 9.440 | 9.170 | 9.324 | 8,891 | +0.02(+0.17%) |
Feb 26, 2013 | 9.347 | 9.452 | 9.285 | 9.309 | 9,860 | +0.12(+1.34%) |
Feb 25, 2013 | 9.066 | 9.377 | 9.024 | 9.185 | 19,396 | +0.19(+2.06%) |
Feb 22, 2013 | 8.978 | 9.005 | 8.832 | 9.000 | 12,250 | +0.02(+0.25%) |
Feb 21, 2013 | 9.001 | 9.001 | 8.640 | 8.978 | 14,501 | +0.14(+1.61%) |
Feb 20, 2013 | 8.636 | 8.886 | 8.636 | 8.836 | 8,107 | +0.39(+4.64%) |
Feb 19, 2013 | 8.901 | 8.901 | 8.371 | 8.444 | 34,611 | -0.54(-6.02%) |
Feb 15, 2013 | 9.235 | 9.235 | 8.851 | 8.985 | 5,497 | +0.14(+1.61%) |
Feb 14, 2013 | 8.878 | 9.055 | 8.813 | 8.843 | 12,500 | -0.04(-0.40%) |
Feb 13, 2013 | 8.636 | 8.878 | 8.579 | 8.878 | 7,631 | +0.07(+0.78%) |
Feb 12, 2013 | 8.794 | 8.809 | 8.689 | 8.809 | 6,349 | +0.13(+1.44%) |
Feb 11, 2013 | 8.586 | 8.684 | 8.516 | 8.684 | 10,752 | +0.02(+0.28%) |
Feb 08, 2013 | 8.675 | 8.742 | 8.636 | 8.659 | 8,412 | +0.00(+0.04%) |
Feb 07, 2013 | 8.824 | 8.897 | 8.655 | 8.655 | 2,370 | -0.25(-2.80%) |
Feb 06, 2013 | 8.855 | 8.928 | 8.636 | 8.905 | 21,103 | -0.26(-2.81%) |
Feb 04, 2013 | 9.216 | 9.273 | 9.124 | 9.162 | 14,634 | -0.15(-1.61%) |
Feb 01, 2013 | 9.327 | 9.550 | 9.308 | 9.312 | 10,629 | -0.05(-0.54%) |
Jan 31, 2013 | 9.473 | 9.583 | 9.308 | 9.362 | 17,643 | -0.21(-2.20%) |
Jan 30, 2013 | 9.557 | 9.573 | 9.422 | 9.573 | 9,538 | +0.13(+1.42%) |
Jan 29, 2013 | 9.415 | 9.555 | 9.396 | 9.438 | 13,961 | +0.04(+0.43%) |
Jan 28, 2013 | 9.531 | 9.608 | 9.379 | 9.398 | 28,335 | +0.02(+0.20%) |
Jan 25, 2013 | 9.379 | 9.379 | 9.268 | 9.379 | 8,996 | +0.14(+1.51%) |
Jan 24, 2013 | 9.169 | 9.531 | 9.062 | 9.239 | 25,051 | +0.14(+1.52%) |
Jan 23, 2013 | 9.078 | 9.329 | 9.078 | 9.101 | 11,548 | +0.02(+0.17%) |
Jan 22, 2013 | 9.024 | 9.150 | 8.960 | 9.085 | 20,928 | +0.18(+2.01%) |
Jan 18, 2013 | 8.769 | 8.992 | 8.769 | 8.906 | 4,973 | +0.18(+2.01%) |
Jan 17, 2013 | 8.559 | 8.731 | 8.517 | 8.731 | 15,294 | +0.25(+2.91%) |
Jan 16, 2013 | 8.319 | 8.578 | 8.319 | 8.484 | 10,439 | +0.22(+2.68%) |
Jan 15, 2013 | 8.324 | 8.383 | 8.262 | 8.262 | 9,888 | -0.00(-0.02%) |
Jan 14, 2013 | 8.330 | 8.334 | 8.250 | 8.263 | 8,270 | +0.07(+0.86%) |
Jan 11, 2013 | 8.201 | 8.346 | 8.193 | 8.193 | 10,858 | -0.01(-0.12%) |
Jan 10, 2013 | 8.159 | 8.273 | 8.102 | 8.203 | 7,908 | -0.00(-0.03%) |
Jan 09, 2013 | 8.125 | 8.258 | 8.079 | 8.205 | 10,803 | +0.21(+2.58%) |
Jan 08, 2013 | 8.090 | 8.329 | 7.751 | 7.999 | 18,027 | -0.13(-1.59%) |
Jan 07, 2013 | 7.930 | 8.220 | 7.930 | 8.128 | 18,234 | +0.20(+2.50%) |
Jan 04, 2013 | 7.728 | 8.006 | 7.728 | 7.930 | 31,372 | +0.29(+3.84%) |
Jan 03, 2013 | 7.415 | 7.720 | 7.415 | 7.637 | 20,408 | +0.13(+1.73%) |