Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.900 | 8.900 | 8.720 | 8.880 | 95,902 | +0.01(+0.11%) |
Mar 27, 2013 | 8.960 | 8.990 | 8.870 | 8.870 | 50,957 | -0.11(-1.22%) |
Mar 26, 2013 | 9.140 | 9.200 | 8.960 | 8.980 | 67,078 | -0.08(-0.88%) |
Mar 25, 2013 | 9.080 | 9.110 | 8.950 | 9.060 | 69,259 | +0.06(+0.67%) |
Mar 22, 2013 | 9.100 | 9.100 | 8.910 | 9.000 | 58,392 | -0.10(-1.10%) |
Mar 21, 2013 | 9.300 | 9.300 | 9.100 | 9.100 | 86,015 | -0.20(-2.15%) |
Mar 20, 2013 | 9.100 | 9.300 | 9.050 | 9.300 | 184,734 | +0.24(+2.65%) |
Mar 19, 2013 | 8.790 | 9.100 | 8.770 | 9.060 | 180,227 | +0.31(+3.54%) |
Mar 18, 2013 | 9.000 | 9.080 | 8.590 | 8.750 | 267,131 | +0.32(+3.80%) |
Mar 15, 2013 | 8.500 | 8.560 | 8.400 | 8.430 | 114,565 | -0.05(-0.59%) |
Mar 14, 2013 | 8.470 | 8.480 | 8.280 | 8.480 | 25,587 | +0.07(+0.83%) |
Mar 13, 2013 | 8.350 | 8.575 | 8.350 | 8.410 | 34,868 | +0.09(+1.08%) |
Mar 12, 2013 | 8.240 | 8.340 | 8.240 | 8.320 | 20,200 | +0.06(+0.73%) |
Mar 11, 2013 | 8.310 | 8.350 | 8.240 | 8.260 | 27,413 | -0.10(-1.20%) |
Mar 08, 2013 | 8.320 | 8.400 | 8.060 | 8.360 | 40,030 | +0.04(+0.48%) |
Mar 07, 2013 | 8.390 | 8.430 | 8.240 | 8.320 | 27,439 | -0.04(-0.48%) |
Mar 06, 2013 | 8.330 | 8.360 | 8.200 | 8.360 | 20,395 | +0.04(+0.48%) |
Mar 05, 2013 | 8.170 | 8.350 | 8.160 | 8.320 | 16,463 | +0.16(+1.96%) |
Mar 04, 2013 | 8.140 | 8.190 | 8.061 | 8.160 | 28,386 | +0.03(+0.37%) |
Mar 01, 2013 | 8.000 | 8.190 | 8.000 | 8.130 | 27,552 | +0.07(+0.87%) |
Feb 28, 2013 | 8.120 | 8.120 | 8.040 | 8.060 | 59,314 | -0.01(-0.12%) |
Feb 27, 2013 | 8.100 | 8.180 | 8.050 | 8.070 | 25,800 | -0.05(-0.62%) |
Feb 26, 2013 | 8.180 | 8.224 | 8.090 | 8.120 | 10,296 | -0.14(-1.69%) |
Feb 22, 2013 | 8.230 | 8.260 | 8.140 | 8.260 | 65,576 | +0.08(+0.98%) |
Feb 21, 2013 | 8.350 | 8.450 | 8.140 | 8.180 | 21,886 | -0.17(-2.04%) |
Feb 20, 2013 | 8.730 | 8.730 | 8.350 | 8.350 | 38,786 | -0.35(-4.02%) |
Feb 19, 2013 | 8.430 | 8.750 | 8.400 | 8.700 | 22,335 | +0.32(+3.82%) |
Feb 15, 2013 | 8.550 | 8.550 | 8.300 | 8.380 | 29,124 | -0.07(-0.83%) |
Feb 14, 2013 | 8.790 | 8.880 | 8.430 | 8.450 | 14,376 | -0.35(-3.98%) |
Feb 13, 2013 | 8.720 | 8.900 | 8.710 | 8.800 | 25,429 | +0.07(+0.80%) |
Feb 12, 2013 | 8.500 | 8.970 | 8.465 | 8.730 | 43,238 | +0.23(+2.71%) |
Feb 11, 2013 | 8.150 | 8.500 | 8.100 | 8.500 | 23,501 | +0.36(+4.42%) |
Feb 08, 2013 | 8.250 | 8.250 | 8.050 | 8.140 | 47,683 | -0.08(-0.97%) |
Feb 07, 2013 | 8.284 | 8.320 | 8.120 | 8.220 | 33,514 | -0.14(-1.67%) |
Feb 06, 2013 | 8.250 | 8.370 | 8.190 | 8.360 | 29,179 | +0.26(+3.21%) |
Feb 04, 2013 | 8.260 | 8.330 | 8.100 | 8.100 | 66,678 | -0.24(-2.88%) |
Feb 01, 2013 | 8.240 | 8.350 | 8.110 | 8.340 | 33,054 | +0.23(+2.84%) |
Jan 31, 2013 | 8.460 | 8.540 | 7.860 | 8.110 | 196,395 | -0.75(-8.47%) |
Jan 30, 2013 | 9.100 | 9.100 | 8.760 | 8.860 | 29,520 | -0.34(-3.70%) |
Jan 29, 2013 | 8.970 | 9.200 | 8.940 | 9.200 | 64,388 | +0.20(+2.22%) |
Jan 28, 2013 | 8.850 | 9.000 | 8.710 | 9.000 | 29,816 | +0.22(+2.51%) |
Jan 25, 2013 | 8.900 | 8.900 | 8.660 | 8.780 | 47,037 | -0.07(-0.79%) |
Jan 24, 2013 | 8.940 | 9.000 | 8.800 | 8.850 | 44,075 | -0.09(-1.01%) |
Jan 23, 2013 | 8.970 | 8.990 | 8.920 | 8.940 | 57,102 | -0.02(-0.22%) |
Jan 22, 2013 | 8.930 | 8.960 | 8.830 | 8.960 | 64,502 | +0.00(+0.00%) |
Jan 18, 2013 | 8.970 | 9.020 | 8.906 | 8.960 | 41,154 | -0.04(-0.44%) |
Jan 17, 2013 | 8.950 | 9.000 | 8.910 | 9.000 | 77,973 | +0.07(+0.78%) |
Jan 16, 2013 | 8.930 | 8.980 | 8.850 | 8.930 | 23,385 | -0.05(-0.56%) |
Jan 15, 2013 | 8.670 | 9.000 | 8.660 | 8.980 | 48,032 | +0.23(+2.63%) |
Jan 14, 2013 | 8.720 | 8.780 | 8.650 | 8.750 | 15,793 | -0.03(-0.34%) |
Jan 11, 2013 | 8.850 | 8.850 | 8.560 | 8.780 | 33,119 | -0.05(-0.57%) |
Jan 10, 2013 | 8.850 | 8.920 | 8.530 | 8.830 | 27,942 | -0.01(-0.11%) |
Jan 09, 2013 | 8.890 | 8.890 | 8.780 | 8.840 | 18,516 | -0.05(-0.56%) |
Jan 08, 2013 | 8.880 | 8.900 | 8.580 | 8.890 | 41,065 | +0.01(+0.11%) |
Jan 07, 2013 | 8.700 | 8.880 | 8.530 | 8.880 | 39,932 | +0.11(+1.25%) |
Jan 04, 2013 | 8.780 | 8.850 | 8.680 | 8.770 | 57,561 | +0.01(+0.11%) |
Jan 03, 2013 | 9.000 | 9.000 | 8.577 | 8.760 | 35,654 | -0.23(-2.56%) |