Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.559 | 9.720 | 9.493 | 9.653 | 16,437 | +0.16(+1.65%) |
Mar 27, 2013 | 8.976 | 9.571 | 8.976 | 9.497 | 44,957 | +0.49(+5.43%) |
Mar 26, 2013 | 9.242 | 9.242 | 8.709 | 9.007 | 14,430 | -0.13(-1.39%) |
Mar 25, 2013 | 9.134 | 9.134 | 8.940 | 9.134 | 14,082 | +0.08(+0.86%) |
Mar 22, 2013 | 9.232 | 9.302 | 8.948 | 9.057 | 10,676 | +0.04(+0.43%) |
Mar 21, 2013 | 9.204 | 9.232 | 8.901 | 9.018 | 3,923 | -0.18(-1.94%) |
Mar 20, 2013 | 9.037 | 9.243 | 8.904 | 9.197 | 10,077 | -0.01(-0.13%) |
Mar 19, 2013 | 9.208 | 9.212 | 9.037 | 9.208 | 3,768 | +0.03(+0.30%) |
Mar 18, 2013 | 9.226 | 9.298 | 9.037 | 9.180 | 3,805 | +0.27(+3.00%) |
Mar 15, 2013 | 8.882 | 8.955 | 8.882 | 8.913 | 4,705 | +0.07(+0.79%) |
Mar 14, 2013 | 8.785 | 8.855 | 8.785 | 8.843 | 2,071 | +0.03(+0.32%) |
Mar 13, 2013 | 8.940 | 8.940 | 8.722 | 8.815 | 10,792 | -0.07(-0.80%) |
Mar 12, 2013 | 8.928 | 8.944 | 8.248 | 8.886 | 18,983 | +0.10(+1.15%) |
Mar 11, 2013 | 8.983 | 8.983 | 8.711 | 8.785 | 20,584 | -0.14(-1.53%) |
Mar 08, 2013 | 8.855 | 9.060 | 8.855 | 8.921 | 3,931 | -0.08(-0.91%) |
Mar 07, 2013 | 9.002 | 9.232 | 8.789 | 9.002 | 22,444 | -0.33(-3.50%) |
Mar 06, 2013 | 9.403 | 9.403 | 9.329 | 9.329 | 5,047 | +0.00(+0.00%) |
Mar 05, 2013 | 9.422 | 9.422 | 9.057 | 9.329 | 11,834 | -0.08(-0.83%) |
Mar 04, 2013 | 9.414 | 9.484 | 9.406 | 9.406 | 15,696 | +0.07(+0.80%) |
Mar 01, 2013 | 9.368 | 9.371 | 9.329 | 9.332 | 3,663 | -0.03(-0.34%) |
Feb 28, 2013 | 9.368 | 9.368 | 9.232 | 9.364 | 8,001 | -0.00(-0.04%) |
Feb 27, 2013 | 9.484 | 9.484 | 9.213 | 9.368 | 8,850 | +0.02(+0.17%) |
Feb 26, 2013 | 9.391 | 9.496 | 9.329 | 9.352 | 9,814 | +0.12(+1.34%) |
Feb 25, 2013 | 9.108 | 9.421 | 9.066 | 9.228 | 19,306 | +0.19(+2.06%) |
Feb 22, 2013 | 9.020 | 9.047 | 8.873 | 9.042 | 12,193 | +0.02(+0.25%) |
Feb 21, 2013 | 9.043 | 9.043 | 8.680 | 9.020 | 14,433 | +0.14(+1.61%) |
Feb 20, 2013 | 8.677 | 8.927 | 8.677 | 8.877 | 8,070 | +0.39(+4.64%) |
Feb 19, 2013 | 8.943 | 8.943 | 8.410 | 8.484 | 34,450 | -0.54(-6.02%) |
Feb 15, 2013 | 9.278 | 9.278 | 8.892 | 9.027 | 5,471 | +0.14(+1.61%) |
Feb 14, 2013 | 8.919 | 9.097 | 8.854 | 8.884 | 12,442 | -0.04(-0.40%) |
Feb 13, 2013 | 8.677 | 8.919 | 8.619 | 8.919 | 7,595 | +0.07(+0.78%) |
Feb 12, 2013 | 8.835 | 8.850 | 8.730 | 8.850 | 6,319 | +0.13(+1.44%) |
Feb 11, 2013 | 8.626 | 8.724 | 8.555 | 8.724 | 10,702 | +0.02(+0.28%) |
Feb 08, 2013 | 8.715 | 8.783 | 8.677 | 8.700 | 8,373 | +0.00(+0.04%) |
Feb 07, 2013 | 8.865 | 8.939 | 8.696 | 8.696 | 2,359 | -0.25(-2.80%) |
Feb 06, 2013 | 8.896 | 8.970 | 8.677 | 8.946 | 21,004 | -0.26(-2.81%) |
Feb 04, 2013 | 9.259 | 9.316 | 9.166 | 9.205 | 14,566 | -0.15(-1.61%) |
Feb 01, 2013 | 9.371 | 9.594 | 9.351 | 9.355 | 10,580 | -0.05(-0.54%) |
Jan 31, 2013 | 9.517 | 9.628 | 9.352 | 9.406 | 17,561 | -0.21(-2.20%) |
Jan 30, 2013 | 9.602 | 9.617 | 9.466 | 9.617 | 9,493 | +0.13(+1.42%) |
Jan 29, 2013 | 9.459 | 9.600 | 9.440 | 9.482 | 13,896 | +0.04(+0.43%) |
Jan 28, 2013 | 9.576 | 9.653 | 9.423 | 9.442 | 28,203 | +0.02(+0.20%) |
Jan 25, 2013 | 9.423 | 9.423 | 9.312 | 9.423 | 8,954 | +0.14(+1.51%) |
Jan 24, 2013 | 9.212 | 9.576 | 9.105 | 9.283 | 24,934 | +0.14(+1.52%) |
Jan 23, 2013 | 9.120 | 9.373 | 9.120 | 9.143 | 11,494 | +0.02(+0.17%) |
Jan 22, 2013 | 9.067 | 9.193 | 9.001 | 9.128 | 20,830 | +0.18(+2.01%) |
Jan 18, 2013 | 8.810 | 9.034 | 8.810 | 8.948 | 4,949 | +0.18(+2.01%) |
Jan 17, 2013 | 8.599 | 8.772 | 8.557 | 8.772 | 15,222 | +0.25(+2.91%) |
Jan 16, 2013 | 8.358 | 8.618 | 8.358 | 8.523 | 10,390 | +0.22(+2.68%) |
Jan 15, 2013 | 8.363 | 8.423 | 8.301 | 8.301 | 9,842 | -0.00(-0.02%) |
Jan 14, 2013 | 8.369 | 8.373 | 8.289 | 8.302 | 8,231 | +0.07(+0.86%) |
Jan 11, 2013 | 8.239 | 8.385 | 8.232 | 8.232 | 10,808 | -0.01(-0.12%) |
Jan 10, 2013 | 8.197 | 8.311 | 8.140 | 8.241 | 7,871 | -0.00(-0.03%) |
Jan 09, 2013 | 8.163 | 8.297 | 8.117 | 8.244 | 10,753 | +0.21(+2.58%) |
Jan 08, 2013 | 8.128 | 8.368 | 7.787 | 8.036 | 17,943 | -0.13(-1.59%) |
Jan 07, 2013 | 7.967 | 8.258 | 7.967 | 8.166 | 18,149 | +0.20(+2.50%) |
Jan 04, 2013 | 7.764 | 8.044 | 7.764 | 7.967 | 31,226 | +0.29(+3.84%) |
Jan 03, 2013 | 7.450 | 7.757 | 7.450 | 7.672 | 20,313 | +0.13(+1.73%) |