Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.707 | 9.873 | 9.624 | 9.810 | 689,778 | +0.12(+1.25%) |
Mar 27, 2013 | 9.570 | 9.706 | 9.465 | 9.689 | 262,869 | +0.02(+0.24%) |
Mar 26, 2013 | 9.617 | 9.677 | 9.556 | 9.665 | 276,597 | +0.12(+1.29%) |
Mar 25, 2013 | 9.563 | 9.703 | 9.500 | 9.542 | 326,168 | -0.01(-0.15%) |
Mar 22, 2013 | 9.517 | 9.605 | 9.504 | 9.556 | 519,138 | +0.05(+0.54%) |
Mar 21, 2013 | 9.593 | 9.740 | 9.440 | 9.505 | 870,112 | -0.19(-1.99%) |
Mar 20, 2013 | 9.633 | 9.714 | 9.558 | 9.698 | 589,188 | +0.16(+1.66%) |
Mar 19, 2013 | 9.570 | 9.656 | 9.433 | 9.540 | 396,944 | +0.02(+0.17%) |
Mar 18, 2013 | 9.442 | 9.649 | 9.442 | 9.524 | 386,099 | -0.07(-0.70%) |
Mar 15, 2013 | 9.684 | 9.707 | 9.575 | 9.591 | 725,854 | -0.09(-0.91%) |
Mar 14, 2013 | 9.714 | 9.737 | 9.663 | 9.679 | 436,010 | -0.01(-0.10%) |
Mar 13, 2013 | 9.584 | 9.724 | 9.570 | 9.689 | 237,552 | +0.13(+1.34%) |
Mar 12, 2013 | 9.617 | 9.652 | 9.504 | 9.561 | 341,507 | -0.10(-0.99%) |
Mar 11, 2013 | 9.672 | 9.684 | 9.605 | 9.656 | 328,248 | -0.07(-0.72%) |
Mar 08, 2013 | 9.777 | 9.813 | 9.661 | 9.726 | 491,227 | -0.02(-0.19%) |
Mar 07, 2013 | 9.677 | 9.745 | 9.642 | 9.745 | 198,225 | +0.05(+0.55%) |
Mar 06, 2013 | 9.684 | 9.740 | 9.619 | 9.691 | 190,525 | +0.03(+0.26%) |
Mar 05, 2013 | 9.591 | 9.738 | 9.591 | 9.665 | 366,819 | +0.12(+1.29%) |
Mar 04, 2013 | 9.617 | 9.682 | 9.446 | 9.542 | 431,236 | -0.13(-1.35%) |
Mar 01, 2013 | 9.496 | 9.721 | 9.468 | 9.672 | 572,508 | +0.09(+0.90%) |
Feb 28, 2013 | 9.642 | 9.686 | 9.573 | 9.586 | 365,475 | -0.02(-0.19%) |
Feb 27, 2013 | 9.519 | 9.689 | 9.498 | 9.605 | 414,337 | +0.07(+0.68%) |
Feb 26, 2013 | 9.482 | 9.554 | 9.389 | 9.540 | 489,504 | +0.11(+1.13%) |
Feb 25, 2013 | 9.754 | 9.754 | 9.421 | 9.433 | 515,714 | -0.27(-2.83%) |
Feb 22, 2013 | 9.577 | 9.742 | 9.521 | 9.707 | 364,396 | +0.19(+1.98%) |
Feb 21, 2013 | 9.605 | 9.686 | 9.496 | 9.519 | 475,814 | -0.10(-1.09%) |
Feb 20, 2013 | 9.735 | 9.870 | 9.614 | 9.624 | 854,962 | -0.15(-1.52%) |
Feb 19, 2013 | 9.659 | 9.796 | 9.612 | 9.773 | 1,104,313 | +0.08(+0.79%) |
Feb 15, 2013 | 9.800 | 9.810 | 9.547 | 9.696 | 881,889 | -0.06(-0.57%) |
Feb 14, 2013 | 9.579 | 9.800 | 9.544 | 9.752 | 624,434 | -0.05(-0.50%) |
Feb 13, 2013 | 9.833 | 9.961 | 9.696 | 9.800 | 903,798 | -0.10(-1.05%) |
Feb 12, 2013 | 10.13 | 10.13 | 9.747 | 9.904 | 1,627,276 | +0.24(+2.51%) |
Feb 11, 2013 | 9.693 | 9.777 | 9.514 | 9.662 | 921,526 | -0.06(-0.59%) |
Feb 08, 2013 | 9.835 | 9.982 | 9.565 | 9.719 | 1,141,549 | -0.13(-1.28%) |
Feb 07, 2013 | 9.805 | 9.894 | 9.707 | 9.845 | 575,009 | +0.01(+0.14%) |
Feb 06, 2013 | 9.600 | 9.845 | 9.566 | 9.831 | 1,101,765 | +0.35(+3.66%) |
Feb 04, 2013 | 9.361 | 9.498 | 9.337 | 9.484 | 1,053,243 | +0.05(+0.52%) |
Feb 01, 2013 | 9.291 | 9.470 | 9.207 | 9.435 | 850,656 | +0.20(+2.22%) |
Jan 31, 2013 | 9.167 | 9.305 | 9.091 | 9.230 | 646,201 | +0.03(+0.35%) |
Jan 30, 2013 | 9.270 | 9.309 | 9.116 | 9.198 | 474,719 | -0.11(-1.18%) |
Jan 29, 2013 | 9.221 | 9.309 | 9.181 | 9.307 | 554,075 | +0.06(+0.60%) |
Jan 28, 2013 | 9.305 | 9.309 | 9.149 | 9.251 | 498,011 | -0.03(-0.38%) |
Jan 25, 2013 | 9.160 | 9.286 | 9.113 | 9.286 | 539,896 | +0.17(+1.84%) |
Jan 24, 2013 | 9.007 | 9.170 | 8.995 | 9.119 | 1,155,728 | +0.11(+1.21%) |
Jan 23, 2013 | 9.049 | 9.084 | 8.970 | 9.009 | 712,147 | -0.06(-0.69%) |
Jan 22, 2013 | 9.119 | 9.193 | 9.023 | 9.072 | 624,563 | -0.08(-0.84%) |
Jan 18, 2013 | 9.098 | 9.158 | 9.042 | 9.149 | 896,214 | +0.02(+0.20%) |
Jan 17, 2013 | 9.025 | 9.172 | 9.012 | 9.130 | 608,398 | +0.13(+1.47%) |
Jan 16, 2013 | 8.870 | 9.005 | 8.870 | 8.998 | 814,602 | +0.09(+0.99%) |
Jan 15, 2013 | 8.858 | 8.930 | 8.858 | 8.909 | 604,488 | +0.00(+0.05%) |
Jan 14, 2013 | 8.856 | 8.946 | 8.762 | 8.904 | 390,946 | +0.02(+0.26%) |
Jan 11, 2013 | 8.818 | 8.902 | 8.774 | 8.881 | 643,017 | +0.08(+0.87%) |
Jan 10, 2013 | 8.818 | 8.818 | 8.709 | 8.804 | 688,158 | +0.07(+0.80%) |
Jan 09, 2013 | 8.690 | 8.788 | 8.667 | 8.735 | 661,313 | +0.10(+1.16%) |
Jan 08, 2013 | 8.832 | 8.913 | 8.555 | 8.634 | 1,170,027 | -0.26(-2.88%) |
Jan 07, 2013 | 8.867 | 8.914 | 8.795 | 8.890 | 1,091,952 | -0.01(-0.16%) |
Jan 04, 2013 | 8.949 | 8.960 | 8.835 | 8.904 | 756,429 | +0.01(+0.13%) |
Jan 03, 2013 | 8.914 | 8.984 | 8.844 | 8.893 | 982,738 | -0.05(-0.55%) |