Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.534 | 9.694 | 9.468 | 9.628 | 16,480 | +0.16(+1.65%) |
Mar 27, 2013 | 8.952 | 9.546 | 8.952 | 9.472 | 45,075 | +0.49(+5.43%) |
Mar 26, 2013 | 9.218 | 9.218 | 8.687 | 8.984 | 14,467 | -0.13(-1.39%) |
Mar 25, 2013 | 9.111 | 9.111 | 8.917 | 9.111 | 14,119 | +0.08(+0.86%) |
Mar 22, 2013 | 9.208 | 9.277 | 8.925 | 9.033 | 10,704 | +0.04(+0.43%) |
Mar 21, 2013 | 9.180 | 9.208 | 8.878 | 8.994 | 3,933 | -0.18(-1.94%) |
Mar 20, 2013 | 9.014 | 9.219 | 8.881 | 9.173 | 10,103 | -0.01(-0.13%) |
Mar 19, 2013 | 9.184 | 9.188 | 9.014 | 9.184 | 3,778 | +0.03(+0.30%) |
Mar 18, 2013 | 9.202 | 9.273 | 9.014 | 9.157 | 3,814 | +0.27(+3.00%) |
Mar 15, 2013 | 8.859 | 8.932 | 8.859 | 8.890 | 4,717 | +0.07(+0.79%) |
Mar 14, 2013 | 8.762 | 8.832 | 8.762 | 8.820 | 2,076 | +0.03(+0.32%) |
Mar 13, 2013 | 8.917 | 8.917 | 8.700 | 8.792 | 10,820 | -0.07(-0.80%) |
Mar 12, 2013 | 8.905 | 8.921 | 8.227 | 8.863 | 19,033 | +0.10(+1.15%) |
Mar 11, 2013 | 8.959 | 8.959 | 8.688 | 8.762 | 20,637 | -0.14(-1.53%) |
Mar 08, 2013 | 8.832 | 9.037 | 8.832 | 8.897 | 3,941 | -0.08(-0.91%) |
Mar 07, 2013 | 8.979 | 9.208 | 8.766 | 8.979 | 22,502 | -0.33(-3.50%) |
Mar 06, 2013 | 9.378 | 9.378 | 9.304 | 9.304 | 5,060 | +0.00(+0.00%) |
Mar 05, 2013 | 9.397 | 9.398 | 9.033 | 9.304 | 11,865 | -0.08(-0.83%) |
Mar 04, 2013 | 9.390 | 9.460 | 9.382 | 9.382 | 15,736 | +0.07(+0.80%) |
Mar 01, 2013 | 9.343 | 9.347 | 9.304 | 9.308 | 3,673 | -0.03(-0.34%) |
Feb 28, 2013 | 9.343 | 9.343 | 9.208 | 9.339 | 8,021 | -0.00(-0.04%) |
Feb 27, 2013 | 9.460 | 9.460 | 9.189 | 9.343 | 8,873 | +0.02(+0.17%) |
Feb 26, 2013 | 9.367 | 9.471 | 9.304 | 9.328 | 9,840 | +0.12(+1.34%) |
Feb 25, 2013 | 9.085 | 9.396 | 9.042 | 9.204 | 19,356 | +0.19(+2.06%) |
Feb 22, 2013 | 8.996 | 9.023 | 8.850 | 9.019 | 12,225 | +0.02(+0.25%) |
Feb 21, 2013 | 9.019 | 9.019 | 8.658 | 8.996 | 14,471 | +0.14(+1.61%) |
Feb 20, 2013 | 8.654 | 8.904 | 8.654 | 8.854 | 8,091 | +0.39(+4.64%) |
Feb 19, 2013 | 8.919 | 8.919 | 8.389 | 8.462 | 34,540 | -0.54(-6.02%) |
Feb 15, 2013 | 9.254 | 9.254 | 8.869 | 9.004 | 5,485 | +0.14(+1.61%) |
Feb 14, 2013 | 8.896 | 9.073 | 8.831 | 8.861 | 12,474 | -0.04(-0.40%) |
Feb 13, 2013 | 8.654 | 8.896 | 8.596 | 8.896 | 7,615 | +0.07(+0.78%) |
Feb 12, 2013 | 8.812 | 8.827 | 8.707 | 8.827 | 6,336 | +0.13(+1.44%) |
Feb 11, 2013 | 8.604 | 8.702 | 8.533 | 8.702 | 10,730 | +0.02(+0.28%) |
Feb 08, 2013 | 8.693 | 8.760 | 8.654 | 8.677 | 8,395 | +0.00(+0.04%) |
Feb 07, 2013 | 8.842 | 8.916 | 8.673 | 8.673 | 2,365 | -0.25(-2.80%) |
Feb 06, 2013 | 8.873 | 8.946 | 8.654 | 8.923 | 21,059 | -0.26(-2.81%) |
Feb 04, 2013 | 9.235 | 9.292 | 9.142 | 9.181 | 14,603 | -0.15(-1.61%) |
Feb 01, 2013 | 9.346 | 9.569 | 9.327 | 9.331 | 10,607 | -0.05(-0.54%) |
Jan 31, 2013 | 9.492 | 9.603 | 9.327 | 9.382 | 17,606 | -0.21(-2.20%) |
Jan 30, 2013 | 9.577 | 9.592 | 9.442 | 9.592 | 9,518 | +0.13(+1.42%) |
Jan 29, 2013 | 9.435 | 9.575 | 9.416 | 9.458 | 13,933 | +0.04(+0.43%) |
Jan 28, 2013 | 9.551 | 9.628 | 9.399 | 9.417 | 28,276 | +0.02(+0.20%) |
Jan 25, 2013 | 9.398 | 9.398 | 9.287 | 9.398 | 8,978 | +0.14(+1.51%) |
Jan 24, 2013 | 9.188 | 9.551 | 9.081 | 9.258 | 24,999 | +0.14(+1.52%) |
Jan 23, 2013 | 9.096 | 9.349 | 9.096 | 9.119 | 11,524 | +0.02(+0.17%) |
Jan 22, 2013 | 9.043 | 9.169 | 8.978 | 9.104 | 20,885 | +0.18(+2.01%) |
Jan 18, 2013 | 8.787 | 9.010 | 8.787 | 8.925 | 4,962 | +0.18(+2.01%) |
Jan 17, 2013 | 8.577 | 8.749 | 8.535 | 8.749 | 15,262 | +0.25(+2.91%) |
Jan 16, 2013 | 8.336 | 8.596 | 8.336 | 8.501 | 10,417 | +0.22(+2.68%) |
Jan 15, 2013 | 8.341 | 8.401 | 8.279 | 8.279 | 9,867 | -0.00(-0.02%) |
Jan 14, 2013 | 8.348 | 8.351 | 8.267 | 8.280 | 8,252 | +0.07(+0.86%) |
Jan 11, 2013 | 8.218 | 8.363 | 8.210 | 8.210 | 10,836 | -0.01(-0.12%) |
Jan 10, 2013 | 8.176 | 8.290 | 8.118 | 8.220 | 7,891 | -0.00(-0.03%) |
Jan 09, 2013 | 8.141 | 8.275 | 8.096 | 8.222 | 10,781 | +0.21(+2.58%) |
Jan 08, 2013 | 8.107 | 8.346 | 7.767 | 8.015 | 17,990 | -0.13(-1.59%) |
Jan 07, 2013 | 7.947 | 8.236 | 7.947 | 8.145 | 18,196 | +0.20(+2.50%) |
Jan 04, 2013 | 7.744 | 8.023 | 7.744 | 7.947 | 31,307 | +0.29(+3.84%) |
Jan 03, 2013 | 7.431 | 7.736 | 7.431 | 7.652 | 20,366 | +0.13(+1.73%) |