Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.796 | 9.866 | 9.663 | 9.836 | 839,574 | +0.11(+1.11%) |
Mar 27, 2013 | 9.651 | 9.741 | 9.534 | 9.728 | 470,168 | +0.03(+0.30%) |
Mar 26, 2013 | 9.554 | 9.709 | 9.554 | 9.698 | 1,548,312 | +0.25(+2.66%) |
Mar 25, 2013 | 9.517 | 9.611 | 9.398 | 9.447 | 936,787 | +0.01(+0.13%) |
Mar 22, 2013 | 9.362 | 9.485 | 9.333 | 9.435 | 1,018,074 | +0.15(+1.64%) |
Mar 21, 2013 | 9.347 | 9.482 | 9.282 | 9.282 | 622,948 | -0.11(-1.22%) |
Mar 20, 2013 | 9.378 | 9.433 | 9.302 | 9.397 | 798,528 | +0.12(+1.25%) |
Mar 19, 2013 | 9.435 | 9.505 | 9.125 | 9.281 | 2,060,795 | -0.17(-1.82%) |
Mar 18, 2013 | 9.514 | 9.528 | 9.368 | 9.453 | 1,902,430 | -0.13(-1.39%) |
Mar 15, 2013 | 9.524 | 9.602 | 9.383 | 9.587 | 1,150,218 | +0.06(+0.60%) |
Mar 14, 2013 | 9.358 | 9.561 | 9.358 | 9.530 | 1,399,553 | +0.17(+1.81%) |
Mar 13, 2013 | 9.310 | 9.414 | 9.236 | 9.360 | 802,618 | +0.02(+0.20%) |
Mar 12, 2013 | 9.426 | 9.480 | 9.275 | 9.341 | 819,862 | -0.10(-1.11%) |
Mar 11, 2013 | 9.448 | 9.451 | 9.304 | 9.446 | 561,541 | +0.05(+0.49%) |
Mar 08, 2013 | 9.495 | 9.510 | 9.233 | 9.400 | 1,040,627 | +0.02(+0.22%) |
Mar 07, 2013 | 9.568 | 9.589 | 9.334 | 9.380 | 1,008,242 | -0.14(-1.45%) |
Mar 06, 2013 | 9.682 | 9.700 | 9.391 | 9.518 | 2,250,512 | -0.07(-0.70%) |
Mar 05, 2013 | 9.485 | 9.634 | 9.349 | 9.586 | 1,503,510 | +0.22(+2.40%) |
Mar 04, 2013 | 9.165 | 9.427 | 9.154 | 9.361 | 1,799,053 | +0.21(+2.27%) |
Mar 01, 2013 | 9.002 | 9.192 | 8.858 | 9.153 | 2,156,199 | +0.08(+0.83%) |
Feb 28, 2013 | 9.096 | 9.211 | 9.055 | 9.078 | 1,600,822 | -0.01(-0.16%) |
Feb 27, 2013 | 8.911 | 9.219 | 8.862 | 9.092 | 1,161,947 | +0.18(+2.03%) |
Feb 26, 2013 | 8.861 | 8.970 | 8.699 | 8.911 | 1,632,872 | -0.32(-3.51%) |
Feb 22, 2013 | 9.130 | 9.236 | 9.081 | 9.236 | 995,815 | +0.25(+2.76%) |
Feb 21, 2013 | 9.126 | 9.199 | 8.924 | 8.988 | 1,699,952 | -0.21(-2.33%) |
Feb 20, 2013 | 9.327 | 9.479 | 9.188 | 9.202 | 1,140,445 | -0.16(-1.70%) |
Feb 19, 2013 | 9.185 | 9.377 | 9.158 | 9.361 | 787,979 | +0.19(+2.10%) |
Feb 15, 2013 | 9.117 | 9.179 | 9.043 | 9.169 | 638,816 | +0.01(+0.13%) |
Feb 14, 2013 | 9.218 | 9.254 | 9.132 | 9.156 | 464,771 | -0.11(-1.21%) |
Feb 13, 2013 | 9.329 | 9.356 | 9.192 | 9.268 | 770,616 | -0.02(-0.19%) |
Feb 12, 2013 | 9.139 | 9.286 | 9.080 | 9.286 | 485,554 | +0.21(+2.35%) |
Feb 11, 2013 | 9.021 | 9.098 | 9.013 | 9.072 | 706,457 | +0.05(+0.55%) |
Feb 08, 2013 | 8.875 | 9.038 | 8.828 | 9.022 | 893,087 | +0.24(+2.70%) |
Feb 07, 2013 | 8.904 | 8.926 | 8.725 | 8.785 | 451,400 | -0.08(-0.95%) |
Feb 06, 2013 | 8.730 | 8.908 | 8.694 | 8.870 | 837,480 | -0.03(-0.29%) |
Feb 04, 2013 | 8.868 | 8.977 | 8.797 | 8.895 | 864,910 | -0.03(-0.38%) |
Feb 01, 2013 | 8.860 | 9.017 | 8.818 | 8.929 | 1,253,782 | +0.14(+1.61%) |
Jan 31, 2013 | 8.896 | 8.909 | 8.713 | 8.787 | 1,173,410 | -0.16(-1.81%) |
Jan 30, 2013 | 9.180 | 9.180 | 8.900 | 8.949 | 1,209,010 | -0.24(-2.63%) |
Jan 29, 2013 | 9.147 | 9.195 | 9.098 | 9.191 | 667,209 | +0.05(+0.52%) |
Jan 28, 2013 | 9.072 | 9.190 | 8.998 | 9.143 | 1,010,936 | +0.07(+0.80%) |
Jan 25, 2013 | 8.938 | 9.074 | 8.930 | 9.071 | 1,114,097 | +0.17(+1.86%) |
Jan 24, 2013 | 8.908 | 8.972 | 8.818 | 8.905 | 1,032,408 | +0.03(+0.39%) |
Jan 23, 2013 | 8.889 | 8.897 | 8.798 | 8.871 | 662,618 | +0.01(+0.10%) |
Jan 22, 2013 | 8.716 | 8.863 | 8.716 | 8.861 | 1,205,018 | +0.15(+1.67%) |
Jan 18, 2013 | 8.651 | 8.736 | 8.565 | 8.716 | 1,201,105 | +0.11(+1.26%) |
Jan 17, 2013 | 8.604 | 8.662 | 8.573 | 8.607 | 894,237 | +0.08(+0.93%) |
Jan 16, 2013 | 8.550 | 8.553 | 8.452 | 8.528 | 1,406,503 | -0.03(-0.40%) |
Jan 15, 2013 | 8.435 | 8.596 | 8.382 | 8.562 | 991,489 | +0.11(+1.31%) |
Jan 14, 2013 | 8.362 | 8.452 | 8.359 | 8.451 | 525,716 | +0.06(+0.75%) |
Jan 11, 2013 | 8.390 | 8.442 | 8.280 | 8.388 | 829,831 | -0.01(-0.07%) |
Jan 10, 2013 | 8.442 | 8.503 | 8.304 | 8.395 | 1,226,618 | +0.02(+0.27%) |
Jan 09, 2013 | 8.357 | 8.404 | 8.300 | 8.372 | 589,964 | +0.07(+0.88%) |
Jan 08, 2013 | 8.306 | 8.393 | 8.230 | 8.299 | 841,590 | -0.04(-0.52%) |
Jan 07, 2013 | 8.294 | 8.365 | 8.231 | 8.343 | 1,087,660 | +0.05(+0.60%) |
Jan 04, 2013 | 8.236 | 8.304 | 8.155 | 8.293 | 1,679,542 | +0.11(+1.29%) |
Jan 03, 2013 | 8.174 | 8.298 | 8.142 | 8.187 | 1,553,503 | +0.01(+0.06%) |