Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.635 | 9.635 | 9.377 | 9.404 | 100,719 | -0.17(-1.75%) |
Mar 27, 2013 | 9.685 | 9.685 | 9.508 | 9.571 | 112,807 | -0.04(-0.42%) |
Mar 26, 2013 | 9.617 | 9.648 | 9.580 | 9.612 | 109,010 | +0.11(+1.14%) |
Mar 25, 2013 | 9.694 | 9.694 | 9.458 | 9.504 | 141,066 | -0.12(-1.22%) |
Mar 22, 2013 | 9.734 | 9.734 | 9.590 | 9.621 | 86,623 | -0.11(-1.12%) |
Mar 21, 2013 | 9.671 | 9.730 | 9.562 | 9.730 | 114,379 | +0.10(+1.08%) |
Mar 20, 2013 | 9.531 | 9.626 | 9.395 | 9.626 | 119,967 | +0.10(+1.00%) |
Mar 19, 2013 | 9.531 | 9.531 | 9.452 | 9.531 | 97,750 | +0.00(+0.00%) |
Mar 18, 2013 | 9.304 | 9.531 | 9.304 | 9.531 | 84,827 | +0.18(+1.94%) |
Mar 15, 2013 | 9.594 | 9.594 | 9.341 | 9.350 | 112,857 | -0.17(-1.76%) |
Mar 14, 2013 | 9.626 | 9.626 | 9.408 | 9.517 | 121,939 | -0.16(-1.64%) |
Mar 13, 2013 | 9.802 | 9.807 | 9.594 | 9.676 | 127,015 | -0.02(-0.19%) |
Mar 12, 2013 | 9.621 | 9.694 | 9.576 | 9.694 | 86,362 | +0.10(+1.05%) |
Mar 11, 2013 | 9.680 | 9.712 | 9.590 | 9.593 | 117,290 | +0.02(+0.22%) |
Mar 08, 2013 | 9.490 | 9.585 | 9.381 | 9.571 | 112,528 | +0.09(+0.96%) |
Mar 07, 2013 | 9.490 | 9.490 | 9.404 | 9.481 | 97,275 | +0.03(+0.29%) |
Mar 06, 2013 | 9.481 | 9.494 | 9.386 | 9.454 | 124,967 | +0.02(+0.19%) |
Mar 05, 2013 | 9.322 | 9.436 | 9.318 | 9.436 | 114,187 | +0.16(+1.71%) |
Mar 04, 2013 | 9.313 | 9.341 | 9.241 | 9.277 | 120,245 | +0.00(+0.05%) |
Mar 01, 2013 | 9.345 | 9.345 | 9.236 | 9.273 | 193,310 | -0.01(-0.15%) |
Feb 28, 2013 | 9.196 | 9.313 | 9.196 | 9.286 | 142,290 | +0.07(+0.74%) |
Feb 27, 2013 | 9.209 | 9.227 | 9.110 | 9.218 | 235,634 | -0.03(-0.34%) |
Feb 26, 2013 | 9.318 | 9.318 | 9.164 | 9.250 | 172,467 | -0.12(-1.26%) |
Feb 22, 2013 | 9.422 | 9.522 | 9.327 | 9.368 | 387,959 | -0.14(-1.48%) |
Feb 21, 2013 | 9.825 | 9.825 | 9.481 | 9.508 | 128,974 | -0.27(-2.78%) |
Feb 20, 2013 | 9.766 | 9.848 | 9.630 | 9.780 | 186,306 | -0.06(-0.64%) |
Feb 19, 2013 | 9.712 | 9.947 | 9.603 | 9.843 | 261,069 | +0.21(+2.16%) |
Feb 15, 2013 | 9.485 | 9.689 | 9.408 | 9.635 | 95,773 | +0.15(+1.62%) |
Feb 14, 2013 | 9.712 | 9.712 | 9.417 | 9.481 | 101,732 | -0.02(-0.24%) |
Feb 13, 2013 | 9.331 | 9.504 | 9.300 | 9.504 | 149,755 | +0.12(+1.25%) |
Feb 12, 2013 | 9.703 | 9.703 | 9.372 | 9.386 | 183,643 | -0.15(-1.57%) |
Feb 11, 2013 | 9.630 | 9.630 | 9.490 | 9.535 | 219,644 | -0.16(-1.63%) |
Feb 08, 2013 | 9.802 | 9.802 | 9.640 | 9.694 | 94,928 | +0.01(+0.09%) |
Feb 07, 2013 | 9.725 | 9.754 | 9.599 | 9.685 | 67,401 | -0.02(-0.23%) |
Feb 06, 2013 | 9.870 | 9.870 | 9.617 | 9.707 | 174,490 | -0.03(-0.28%) |
Feb 04, 2013 | 9.811 | 9.825 | 9.645 | 9.734 | 92,988 | -0.03(-0.28%) |
Feb 01, 2013 | 9.771 | 9.771 | 9.675 | 9.762 | 99,579 | +0.08(+0.85%) |
Jan 31, 2013 | 9.870 | 9.902 | 9.608 | 9.680 | 147,209 | -0.07(-0.70%) |
Jan 30, 2013 | 9.703 | 9.748 | 9.657 | 9.748 | 83,239 | +0.08(+0.84%) |
Jan 29, 2013 | 9.775 | 9.775 | 9.653 | 9.667 | 123,733 | -0.04(-0.42%) |
Jan 28, 2013 | 9.775 | 9.793 | 9.626 | 9.707 | 292,585 | -0.03(-0.28%) |
Jan 25, 2013 | 9.689 | 9.771 | 9.608 | 9.734 | 283,511 | +0.07(+0.70%) |
Jan 24, 2013 | 9.648 | 9.667 | 9.585 | 9.667 | 175,404 | +0.02(+0.19%) |
Jan 23, 2013 | 9.689 | 9.689 | 9.590 | 9.648 | 180,992 | +0.00(+0.00%) |
Jan 22, 2013 | 9.707 | 9.784 | 9.549 | 9.648 | 160,339 | +0.08(+0.84%) |
Jan 18, 2013 | 9.508 | 9.635 | 9.476 | 9.568 | 221,908 | +0.06(+0.63%) |
Jan 17, 2013 | 9.440 | 9.508 | 9.350 | 9.508 | 211,145 | +0.06(+0.67%) |
Jan 16, 2013 | 9.341 | 9.463 | 9.341 | 9.445 | 80,213 | +0.06(+0.63%) |
Jan 15, 2013 | 9.345 | 9.395 | 9.309 | 9.386 | 119,079 | -0.02(-0.19%) |
Jan 14, 2013 | 9.336 | 9.436 | 9.277 | 9.404 | 154,753 | +0.05(+0.48%) |
Jan 11, 2013 | 9.350 | 9.440 | 9.304 | 9.359 | 114,481 | +0.07(+0.73%) |
Jan 10, 2013 | 9.372 | 9.372 | 9.232 | 9.291 | 112,062 | -0.02(-0.19%) |
Jan 09, 2013 | 9.341 | 9.341 | 9.164 | 9.309 | 101,141 | +0.04(+0.44%) |
Jan 08, 2013 | 9.327 | 9.341 | 9.223 | 9.268 | 86,475 | -0.03(-0.29%) |
Jan 07, 2013 | 9.110 | 9.295 | 9.060 | 9.295 | 89,090 | +0.17(+1.84%) |
Jan 04, 2013 | 9.268 | 9.268 | 9.096 | 9.128 | 115,592 | -0.09(-0.98%) |
Jan 03, 2013 | 9.291 | 9.313 | 9.173 | 9.218 | 101,450 | -0.03(-0.29%) |