Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.810 | 10.05 | 9.650 | 9.940 | 50,419 | +0.10(+1.02%) |
Mar 27, 2013 | 9.550 | 9.870 | 9.460 | 9.840 | 27,603 | +0.21(+2.18%) |
Mar 26, 2013 | 9.700 | 9.700 | 9.455 | 9.630 | 13,371 | -0.01(-0.10%) |
Mar 25, 2013 | 9.580 | 9.650 | 9.570 | 9.640 | 6,685 | +0.03(+0.31%) |
Mar 22, 2013 | 9.450 | 9.650 | 9.450 | 9.610 | 7,964 | +0.17(+1.80%) |
Mar 21, 2013 | 9.440 | 9.470 | 9.400 | 9.440 | 109,107 | -0.11(-1.15%) |
Mar 20, 2013 | 9.520 | 9.550 | 9.500 | 9.550 | 20,897 | +0.04(+0.42%) |
Mar 19, 2013 | 9.650 | 9.680 | 9.440 | 9.510 | 23,147 | -0.17(-1.76%) |
Mar 18, 2013 | 9.460 | 9.700 | 9.460 | 9.680 | 13,804 | +0.09(+0.94%) |
Mar 15, 2013 | 9.470 | 9.640 | 9.380 | 9.590 | 81,368 | +0.10(+1.05%) |
Mar 14, 2013 | 9.470 | 9.490 | 9.300 | 9.490 | 12,389 | +0.12(+1.28%) |
Mar 13, 2013 | 9.420 | 9.440 | 9.330 | 9.370 | 12,010 | -0.02(-0.21%) |
Mar 12, 2013 | 9.450 | 9.490 | 9.270 | 9.390 | 39,765 | -0.11(-1.16%) |
Mar 11, 2013 | 9.550 | 9.590 | 9.410 | 9.500 | 11,595 | -0.11(-1.14%) |
Mar 08, 2013 | 9.750 | 9.750 | 9.460 | 9.610 | 16,109 | -0.03(-0.31%) |
Mar 07, 2013 | 9.580 | 9.690 | 9.460 | 9.640 | 17,453 | +0.04(+0.42%) |
Mar 06, 2013 | 9.750 | 9.780 | 9.390 | 9.600 | 10,368 | -0.15(-1.54%) |
Mar 05, 2013 | 9.520 | 9.910 | 9.450 | 9.750 | 21,931 | +0.42(+4.50%) |
Mar 04, 2013 | 9.230 | 9.385 | 9.070 | 9.330 | 19,294 | +0.05(+0.54%) |
Mar 01, 2013 | 9.120 | 9.340 | 8.870 | 9.280 | 58,086 | +0.07(+0.76%) |
Feb 28, 2013 | 9.360 | 9.360 | 9.150 | 9.210 | 58,919 | -0.16(-1.71%) |
Feb 27, 2013 | 9.270 | 9.480 | 9.130 | 9.370 | 23,471 | +0.07(+0.75%) |
Feb 26, 2013 | 9.510 | 9.510 | 9.050 | 9.300 | 58,155 | -0.19(-2.00%) |
Feb 25, 2013 | 9.690 | 9.700 | 9.490 | 9.490 | 30,510 | -0.13(-1.35%) |
Feb 22, 2013 | 9.510 | 9.660 | 9.400 | 9.620 | 25,716 | +0.19(+2.01%) |
Feb 21, 2013 | 9.600 | 9.600 | 9.400 | 9.430 | 30,152 | -0.17(-1.77%) |
Feb 20, 2013 | 9.710 | 9.800 | 9.550 | 9.600 | 31,790 | -0.13(-1.34%) |
Feb 19, 2013 | 9.660 | 9.890 | 9.580 | 9.730 | 23,021 | +0.08(+0.83%) |
Feb 15, 2013 | 9.580 | 9.670 | 9.450 | 9.650 | 27,427 | +0.17(+1.79%) |
Feb 14, 2013 | 9.810 | 9.880 | 9.480 | 9.480 | 18,171 | -0.38(-3.85%) |
Feb 13, 2013 | 9.570 | 9.870 | 9.500 | 9.860 | 24,492 | +0.32(+3.35%) |
Feb 12, 2013 | 9.400 | 9.570 | 9.370 | 9.540 | 28,329 | +0.13(+1.38%) |
Feb 11, 2013 | 9.560 | 9.710 | 9.370 | 9.410 | 33,042 | -0.13(-1.36%) |
Feb 08, 2013 | 9.220 | 9.610 | 9.200 | 9.540 | 32,779 | +0.35(+3.81%) |
Feb 07, 2013 | 9.220 | 9.250 | 8.840 | 9.190 | 25,608 | -0.01(-0.11%) |
Feb 06, 2013 | 8.980 | 9.250 | 8.865 | 9.200 | 106,825 | +0.26(+2.91%) |
Feb 04, 2013 | 8.760 | 9.000 | 8.760 | 8.940 | 63,176 | +0.10(+1.13%) |
Feb 01, 2013 | 8.700 | 8.850 | 8.265 | 8.840 | 246,117 | +0.33(+3.88%) |
Jan 31, 2013 | 8.450 | 8.570 | 8.450 | 8.510 | 58,261 | +0.11(+1.31%) |
Jan 30, 2013 | 8.400 | 8.510 | 8.380 | 8.400 | 52,404 | -0.04(-0.47%) |
Jan 29, 2013 | 8.470 | 8.510 | 8.270 | 8.440 | 66,336 | -0.06(-0.71%) |
Jan 28, 2013 | 8.240 | 8.500 | 8.240 | 8.500 | 43,300 | +0.25(+3.03%) |
Jan 25, 2013 | 8.370 | 8.370 | 8.220 | 8.250 | 30,071 | -0.06(-0.72%) |
Jan 24, 2013 | 8.390 | 8.510 | 8.210 | 8.310 | 36,044 | -0.09(-1.07%) |
Jan 23, 2013 | 8.540 | 8.540 | 8.380 | 8.400 | 19,830 | -0.12(-1.41%) |
Jan 22, 2013 | 8.400 | 8.580 | 8.400 | 8.520 | 28,761 | +0.11(+1.31%) |
Jan 18, 2013 | 8.440 | 8.440 | 8.250 | 8.410 | 48,595 | -0.06(-0.71%) |
Jan 17, 2013 | 8.510 | 8.600 | 8.420 | 8.470 | 32,072 | +0.07(+0.83%) |
Jan 16, 2013 | 8.600 | 8.600 | 8.370 | 8.400 | 18,942 | -0.26(-3.00%) |
Jan 15, 2013 | 8.640 | 8.730 | 8.610 | 8.660 | 9,678 | -0.03(-0.35%) |
Jan 14, 2013 | 8.600 | 8.736 | 8.500 | 8.690 | 30,237 | +0.09(+1.05%) |
Jan 11, 2013 | 8.720 | 8.720 | 8.550 | 8.600 | 50,034 | -0.09(-1.04%) |
Jan 10, 2013 | 8.590 | 8.735 | 8.500 | 8.690 | 34,987 | +0.13(+1.52%) |
Jan 09, 2013 | 8.540 | 8.580 | 8.480 | 8.560 | 34,098 | +0.07(+0.82%) |
Jan 08, 2013 | 8.590 | 8.590 | 8.300 | 8.490 | 45,171 | -0.08(-0.93%) |
Jan 07, 2013 | 8.510 | 8.600 | 8.500 | 8.570 | 14,128 | -0.02(-0.23%) |
Jan 04, 2013 | 8.560 | 8.660 | 8.490 | 8.590 | 23,040 | +0.08(+0.94%) |
Jan 03, 2013 | 8.540 | 8.560 | 8.340 | 8.510 | 48,083 | -0.04(-0.47%) |