Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.796 | 8.808 | 8.720 | 8.755 | 4,331,985 | -0.04(-0.47%) |
Mar 27, 2013 | 8.861 | 8.890 | 8.643 | 8.796 | 5,002,371 | -0.11(-1.26%) |
Mar 26, 2013 | 8.896 | 8.967 | 8.867 | 8.908 | 4,812,606 | +0.07(+0.80%) |
Mar 25, 2013 | 8.955 | 8.979 | 8.826 | 8.837 | 5,059,494 | -0.02(-0.20%) |
Mar 22, 2013 | 8.985 | 9.032 | 8.832 | 8.855 | 4,883,187 | -0.08(-0.92%) |
Mar 21, 2013 | 8.938 | 9.073 | 8.914 | 8.938 | 3,457,535 | -0.02(-0.20%) |
Mar 20, 2013 | 9.044 | 9.067 | 8.861 | 8.955 | 4,565,461 | -0.05(-0.59%) |
Mar 19, 2013 | 9.014 | 9.073 | 8.949 | 9.008 | 3,464,057 | +0.00(+0.00%) |
Mar 18, 2013 | 8.932 | 9.097 | 8.849 | 9.008 | 4,460,161 | +0.03(+0.33%) |
Mar 15, 2013 | 9.132 | 9.132 | 8.820 | 8.979 | 11,088,380 | -0.16(-1.74%) |
Mar 14, 2013 | 8.832 | 9.167 | 8.826 | 9.138 | 7,339,830 | +0.37(+4.23%) |
Mar 13, 2013 | 8.602 | 8.787 | 8.543 | 8.767 | 6,081,578 | +0.13(+1.50%) |
Mar 12, 2013 | 8.401 | 8.667 | 8.390 | 8.637 | 6,757,969 | +0.25(+3.02%) |
Mar 11, 2013 | 8.301 | 8.443 | 8.295 | 8.384 | 4,460,910 | +0.16(+1.93%) |
Mar 08, 2013 | 8.307 | 8.313 | 8.083 | 8.225 | 5,671,635 | -0.04(-0.50%) |
Mar 07, 2013 | 8.136 | 8.266 | 8.089 | 8.266 | 6,195,743 | +0.14(+1.74%) |
Mar 06, 2013 | 8.095 | 8.136 | 8.042 | 8.125 | 5,670,058 | +0.08(+0.95%) |
Mar 05, 2013 | 8.036 | 8.072 | 7.960 | 8.048 | 4,581,214 | +0.06(+0.74%) |
Mar 04, 2013 | 7.647 | 8.024 | 7.647 | 7.989 | 7,082,773 | +0.31(+4.07%) |
Mar 01, 2013 | 7.694 | 7.750 | 7.594 | 7.677 | 5,345,716 | -0.04(-0.53%) |
Feb 28, 2013 | 7.801 | 7.824 | 7.689 | 7.718 | 4,123,548 | -0.04(-0.53%) |
Feb 27, 2013 | 7.636 | 7.771 | 7.609 | 7.759 | 4,090,139 | +0.12(+1.54%) |
Feb 26, 2013 | 7.612 | 7.706 | 7.600 | 7.641 | 4,411,823 | +0.06(+0.78%) |
Feb 25, 2013 | 7.859 | 7.859 | 7.577 | 7.583 | 3,649,512 | -0.24(-3.01%) |
Feb 22, 2013 | 7.665 | 7.818 | 7.659 | 7.818 | 2,746,112 | +0.19(+2.55%) |
Feb 21, 2013 | 7.818 | 7.818 | 7.571 | 7.624 | 4,781,812 | -0.20(-2.56%) |
Feb 20, 2013 | 8.013 | 8.013 | 7.801 | 7.824 | 3,649,662 | -0.18(-2.21%) |
Feb 19, 2013 | 7.942 | 8.066 | 7.904 | 8.001 | 4,807,994 | +0.08(+0.97%) |
Feb 15, 2013 | 7.942 | 8.007 | 7.889 | 7.924 | 4,524,269 | -0.02(-0.30%) |
Feb 14, 2013 | 8.030 | 8.072 | 7.901 | 7.948 | 6,752,046 | -0.13(-1.60%) |
Feb 13, 2013 | 7.960 | 8.172 | 7.924 | 8.077 | 7,423,337 | +0.11(+1.44%) |
Feb 12, 2013 | 8.008 | 8.020 | 7.911 | 7.963 | 6,624,410 | +0.02(+0.29%) |
Feb 11, 2013 | 7.963 | 8.026 | 7.934 | 7.940 | 4,463,553 | +0.01(+0.07%) |
Feb 08, 2013 | 7.945 | 7.985 | 7.871 | 7.934 | 4,561,108 | -0.02(-0.29%) |
Feb 07, 2013 | 7.934 | 7.985 | 7.814 | 7.957 | 6,015,661 | +0.02(+0.29%) |
Feb 06, 2013 | 7.664 | 7.997 | 7.624 | 7.934 | 7,343,389 | +0.29(+3.75%) |
Feb 04, 2013 | 7.917 | 7.940 | 7.584 | 7.647 | 9,107,972 | -0.28(-3.47%) |
Feb 01, 2013 | 8.249 | 8.364 | 7.848 | 7.922 | 16,452,204 | -0.34(-4.09%) |
Jan 31, 2013 | 7.315 | 8.307 | 7.315 | 8.261 | 32,116,426 | +1.39(+20.28%) |
Jan 30, 2013 | 6.965 | 7.028 | 6.816 | 6.868 | 8,881,280 | -0.10(-1.40%) |
Jan 29, 2013 | 7.051 | 7.063 | 6.965 | 6.965 | 4,058,337 | -0.09(-1.22%) |
Jan 28, 2013 | 6.988 | 7.051 | 6.936 | 7.051 | 4,535,296 | +0.09(+1.23%) |
Jan 25, 2013 | 6.977 | 7.045 | 6.919 | 6.965 | 4,246,153 | +0.00(+0.00%) |
Jan 24, 2013 | 6.896 | 6.994 | 6.879 | 6.965 | 5,666,923 | +0.09(+1.33%) |
Jan 23, 2013 | 6.913 | 7.017 | 6.833 | 6.873 | 6,496,501 | -0.03(-0.50%) |
Jan 22, 2013 | 6.707 | 6.908 | 6.707 | 6.908 | 8,260,963 | +0.25(+3.70%) |
Jan 18, 2013 | 6.747 | 6.759 | 6.627 | 6.661 | 21,717,260 | -0.06(-0.94%) |
Jan 17, 2013 | 6.753 | 6.810 | 6.713 | 6.724 | 4,904,531 | +0.01(+0.17%) |
Jan 16, 2013 | 6.701 | 6.822 | 6.650 | 6.713 | 6,519,008 | +0.01(+0.09%) |
Jan 15, 2013 | 6.753 | 6.799 | 6.678 | 6.707 | 5,702,047 | -0.02(-0.34%) |
Jan 14, 2013 | 6.839 | 6.879 | 6.564 | 6.730 | 8,165,327 | -0.10(-1.43%) |
Jan 11, 2013 | 6.879 | 6.879 | 6.736 | 6.828 | 6,375,083 | +0.01(+0.08%) |
Jan 10, 2013 | 6.868 | 6.885 | 6.764 | 6.822 | 6,205,118 | +0.01(+0.17%) |
Jan 09, 2013 | 6.822 | 6.879 | 6.713 | 6.810 | 7,069,689 | +0.06(+0.85%) |
Jan 08, 2013 | 6.724 | 6.782 | 6.627 | 6.753 | 10,416,283 | +0.07(+1.12%) |
Jan 07, 2013 | 6.524 | 6.701 | 6.484 | 6.678 | 8,268,935 | +0.16(+2.46%) |
Jan 04, 2013 | 6.380 | 6.564 | 6.363 | 6.518 | 6,983,529 | +0.16(+2.52%) |
Jan 03, 2013 | 6.197 | 6.383 | 6.137 | 6.357 | 7,029,990 | +0.17(+2.78%) |