Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.785 | 9.911 | 9.748 | 9.896 | 15,678,035 | +0.13(+1.37%) |
Mar 27, 2013 | 9.674 | 9.785 | 9.651 | 9.763 | 17,320,550 | +0.03(+0.31%) |
Mar 26, 2013 | 9.711 | 9.800 | 9.644 | 9.733 | 20,241,134 | +0.07(+0.77%) |
Mar 25, 2013 | 9.733 | 9.763 | 9.617 | 9.659 | 15,276,821 | -0.03(-0.31%) |
Mar 22, 2013 | 9.674 | 9.740 | 9.600 | 9.689 | 12,623,399 | +0.04(+0.46%) |
Mar 21, 2013 | 9.763 | 9.774 | 9.592 | 9.644 | 16,918,384 | -0.14(-1.44%) |
Mar 20, 2013 | 9.570 | 9.837 | 9.555 | 9.785 | 25,936,232 | +0.26(+2.73%) |
Mar 19, 2013 | 9.562 | 9.622 | 9.451 | 9.525 | 19,766,536 | -0.01(-0.16%) |
Mar 18, 2013 | 9.473 | 9.596 | 9.395 | 9.540 | 23,272,100 | -0.05(-0.54%) |
Mar 15, 2013 | 9.458 | 9.592 | 9.392 | 9.592 | 25,051,864 | +0.08(+0.86%) |
Mar 14, 2013 | 9.399 | 9.518 | 9.362 | 9.510 | 13,096,604 | +0.13(+1.34%) |
Mar 13, 2013 | 9.444 | 9.458 | 9.362 | 9.384 | 10,885,910 | -0.02(-0.24%) |
Mar 12, 2013 | 9.377 | 9.503 | 9.362 | 9.406 | 12,844,856 | +0.03(+0.32%) |
Mar 11, 2013 | 9.436 | 9.481 | 9.340 | 9.377 | 12,357,147 | -0.06(-0.63%) |
Mar 08, 2013 | 9.458 | 9.481 | 9.362 | 9.436 | 16,026,718 | +0.04(+0.39%) |
Mar 07, 2013 | 9.399 | 9.414 | 9.302 | 9.399 | 10,293,003 | +0.07(+0.80%) |
Mar 06, 2013 | 9.325 | 9.384 | 9.243 | 9.325 | 13,222,203 | +0.03(+0.32%) |
Mar 05, 2013 | 9.250 | 9.354 | 9.184 | 9.295 | 16,616,703 | +0.10(+1.13%) |
Mar 04, 2013 | 9.273 | 9.280 | 9.124 | 9.191 | 17,617,030 | -0.10(-1.12%) |
Mar 01, 2013 | 9.258 | 9.310 | 9.139 | 9.295 | 12,035,044 | -0.07(-0.71%) |
Feb 28, 2013 | 9.444 | 9.458 | 9.332 | 9.362 | 16,856,618 | +0.01(+0.16%) |
Feb 27, 2013 | 9.124 | 9.362 | 9.095 | 9.347 | 12,843,194 | +0.22(+2.44%) |
Feb 26, 2013 | 9.154 | 9.236 | 9.057 | 9.124 | 19,333,138 | +0.02(+0.24%) |
Feb 25, 2013 | 9.345 | 9.397 | 9.102 | 9.102 | 16,495,714 | -0.19(-2.06%) |
Feb 22, 2013 | 9.272 | 9.323 | 9.249 | 9.294 | 9,341,293 | +0.07(+0.80%) |
Feb 21, 2013 | 9.279 | 9.308 | 9.154 | 9.220 | 18,026,998 | -0.09(-0.95%) |
Feb 20, 2013 | 9.522 | 9.537 | 9.272 | 9.308 | 15,599,490 | -0.20(-2.09%) |
Feb 19, 2013 | 9.456 | 9.544 | 9.456 | 9.507 | 18,819,562 | +0.08(+0.86%) |
Feb 15, 2013 | 9.559 | 9.566 | 9.382 | 9.426 | 19,501,352 | -0.12(-1.24%) |
Feb 14, 2013 | 9.404 | 9.574 | 9.353 | 9.544 | 22,202,986 | +0.13(+1.33%) |
Feb 13, 2013 | 9.294 | 9.448 | 9.279 | 9.419 | 23,384,168 | +0.15(+1.67%) |
Feb 12, 2013 | 9.183 | 9.353 | 9.176 | 9.264 | 18,262,312 | +0.10(+1.05%) |
Feb 11, 2013 | 9.080 | 9.198 | 9.043 | 9.168 | 14,046,843 | +0.12(+1.30%) |
Feb 08, 2013 | 9.102 | 9.198 | 8.925 | 9.050 | 24,436,220 | -0.03(-0.32%) |
Feb 07, 2013 | 8.962 | 9.087 | 8.947 | 9.080 | 21,983,644 | +0.10(+1.15%) |
Feb 06, 2013 | 8.800 | 8.977 | 8.756 | 8.977 | 18,669,370 | +0.29(+3.31%) |
Feb 04, 2013 | 8.778 | 8.792 | 8.660 | 8.689 | 29,017,688 | -0.09(-1.01%) |
Feb 01, 2013 | 8.881 | 8.903 | 8.756 | 8.778 | 24,205,370 | -0.07(-0.75%) |
Jan 31, 2013 | 8.844 | 8.903 | 8.792 | 8.844 | 34,435,836 | +0.00(+0.00%) |
Jan 30, 2013 | 9.028 | 9.028 | 8.770 | 8.844 | 29,879,746 | -0.17(-1.88%) |
Jan 29, 2013 | 9.028 | 9.154 | 8.962 | 9.014 | 33,051,272 | +0.06(+0.66%) |
Jan 28, 2013 | 8.896 | 8.962 | 8.748 | 8.955 | 43,692,012 | -0.07(-0.74%) |
Jan 25, 2013 | 8.969 | 9.058 | 8.903 | 9.021 | 22,024,444 | +0.06(+0.66%) |
Jan 24, 2013 | 9.014 | 9.036 | 8.896 | 8.962 | 21,644,904 | -0.05(-0.57%) |
Jan 23, 2013 | 9.073 | 9.095 | 8.984 | 9.014 | 16,132,475 | -0.06(-0.65%) |
Jan 22, 2013 | 8.910 | 9.073 | 8.837 | 9.073 | 19,560,098 | +0.15(+1.74%) |
Jan 18, 2013 | 9.131 | 9.131 | 8.837 | 8.918 | 26,419,502 | -0.15(-1.63%) |
Jan 17, 2013 | 9.176 | 9.205 | 9.050 | 9.065 | 22,287,120 | -0.16(-1.76%) |
Jan 16, 2013 | 9.301 | 9.323 | 9.161 | 9.227 | 12,812,888 | -0.07(-0.79%) |
Jan 15, 2013 | 9.146 | 9.308 | 9.113 | 9.301 | 14,087,200 | +0.09(+0.96%) |
Jan 14, 2013 | 9.154 | 9.249 | 9.109 | 9.213 | 13,440,749 | +0.04(+0.40%) |
Jan 11, 2013 | 9.154 | 9.198 | 8.940 | 9.176 | 33,146,682 | -0.14(-1.50%) |
Jan 10, 2013 | 9.198 | 9.353 | 9.190 | 9.316 | 24,809,912 | +0.18(+1.94%) |
Jan 09, 2013 | 9.220 | 9.308 | 9.043 | 9.139 | 33,182,096 | -0.06(-0.64%) |
Jan 08, 2013 | 9.286 | 9.323 | 9.161 | 9.198 | 27,621,328 | -0.11(-1.19%) |
Jan 07, 2013 | 9.367 | 9.419 | 9.301 | 9.308 | 25,294,188 | -0.07(-0.79%) |
Jan 04, 2013 | 9.441 | 9.544 | 9.323 | 9.382 | 30,708,054 | -0.03(-0.31%) |
Jan 03, 2013 | 9.478 | 9.581 | 9.404 | 9.412 | 14,464,196 | -0.07(-0.70%) |