Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.789 | 9.889 | 9.759 | 9.864 | 4,001,957 | +0.12(+1.20%) |
Mar 27, 2013 | 9.782 | 9.809 | 9.720 | 9.747 | 3,165,521 | -0.06(-0.61%) |
Mar 26, 2013 | 9.802 | 9.847 | 9.764 | 9.807 | 2,102,387 | +0.04(+0.43%) |
Mar 25, 2013 | 9.705 | 9.857 | 9.672 | 9.764 | 5,987,309 | +0.09(+0.90%) |
Mar 22, 2013 | 9.635 | 9.722 | 9.617 | 9.677 | 5,202,553 | +0.05(+0.57%) |
Mar 21, 2013 | 9.620 | 9.710 | 9.610 | 9.622 | 4,557,928 | -0.01(-0.16%) |
Mar 20, 2013 | 9.627 | 9.680 | 9.587 | 9.637 | 3,579,782 | +0.07(+0.76%) |
Mar 19, 2013 | 9.675 | 9.695 | 9.538 | 9.565 | 2,725,045 | -0.09(-0.90%) |
Mar 18, 2013 | 9.635 | 9.705 | 9.580 | 9.652 | 3,491,769 | -0.05(-0.49%) |
Mar 15, 2013 | 9.587 | 9.707 | 9.550 | 9.700 | 6,767,359 | +0.02(+0.21%) |
Mar 14, 2013 | 9.742 | 9.774 | 9.658 | 9.680 | 2,829,822 | -0.04(-0.46%) |
Mar 13, 2013 | 9.612 | 9.742 | 9.565 | 9.725 | 3,579,850 | +0.13(+1.38%) |
Mar 12, 2013 | 9.565 | 9.612 | 9.518 | 9.592 | 2,779,518 | +0.00(+0.00%) |
Mar 11, 2013 | 9.562 | 9.630 | 9.508 | 9.592 | 3,046,909 | +0.03(+0.31%) |
Mar 08, 2013 | 9.540 | 9.565 | 9.415 | 9.562 | 2,461,329 | +0.05(+0.58%) |
Mar 07, 2013 | 9.530 | 9.538 | 9.462 | 9.508 | 4,041,306 | -0.01(-0.16%) |
Mar 06, 2013 | 9.515 | 9.575 | 9.440 | 9.523 | 5,594,209 | +0.05(+0.58%) |
Mar 05, 2013 | 9.266 | 9.485 | 9.253 | 9.468 | 6,162,154 | +0.22(+2.34%) |
Mar 04, 2013 | 9.151 | 9.251 | 9.106 | 9.251 | 4,301,195 | +0.10(+1.09%) |
Mar 01, 2013 | 9.039 | 9.174 | 9.032 | 9.151 | 6,048,231 | +0.05(+0.58%) |
Feb 28, 2013 | 9.012 | 9.134 | 9.007 | 9.099 | 7,612,632 | +0.09(+1.00%) |
Feb 27, 2013 | 8.919 | 9.056 | 8.879 | 9.009 | 3,574,089 | +0.11(+1.20%) |
Feb 26, 2013 | 8.867 | 8.932 | 8.810 | 8.902 | 3,140,092 | +0.09(+1.02%) |
Feb 25, 2013 | 8.984 | 8.989 | 8.812 | 8.812 | 2,298,289 | -0.15(-1.64%) |
Feb 22, 2013 | 8.984 | 8.994 | 8.917 | 8.959 | 2,348,152 | +0.03(+0.33%) |
Feb 21, 2013 | 9.009 | 9.046 | 8.852 | 8.929 | 4,685,931 | -0.09(-1.02%) |
Feb 20, 2013 | 8.997 | 9.093 | 8.992 | 9.022 | 4,550,820 | +0.01(+0.17%) |
Feb 19, 2013 | 8.934 | 9.007 | 8.897 | 9.007 | 3,155,095 | +0.10(+1.09%) |
Feb 15, 2013 | 8.897 | 8.944 | 8.869 | 8.909 | 4,692,947 | +0.02(+0.22%) |
Feb 14, 2013 | 9.022 | 9.022 | 8.884 | 8.889 | 2,684,100 | -0.08(-0.90%) |
Feb 13, 2013 | 8.980 | 9.005 | 8.911 | 8.970 | 5,156,226 | -0.01(-0.14%) |
Feb 12, 2013 | 8.983 | 9.007 | 8.973 | 8.983 | 2,929,651 | +0.03(+0.30%) |
Feb 11, 2013 | 8.978 | 8.978 | 8.914 | 8.956 | 2,964,914 | -0.02(-0.22%) |
Feb 08, 2013 | 8.990 | 9.027 | 8.961 | 8.975 | 3,035,953 | +0.02(+0.22%) |
Feb 07, 2013 | 8.956 | 9.007 | 8.938 | 8.956 | 3,161,563 | -0.00(-0.03%) |
Feb 06, 2013 | 8.872 | 8.963 | 8.872 | 8.958 | 2,012,594 | +0.07(+0.75%) |
Feb 04, 2013 | 8.835 | 8.919 | 8.825 | 8.892 | 2,725,675 | +0.05(+0.56%) |
Feb 01, 2013 | 8.892 | 8.911 | 8.830 | 8.842 | 3,005,982 | -0.03(-0.31%) |
Jan 31, 2013 | 8.791 | 8.895 | 8.736 | 8.869 | 4,593,762 | +0.10(+1.10%) |
Jan 30, 2013 | 8.855 | 8.877 | 8.727 | 8.773 | 2,745,223 | -0.11(-1.22%) |
Jan 29, 2013 | 8.788 | 8.882 | 8.773 | 8.882 | 3,558,250 | +0.11(+1.26%) |
Jan 28, 2013 | 8.717 | 8.796 | 8.717 | 8.771 | 1,846,886 | +0.04(+0.45%) |
Jan 25, 2013 | 8.704 | 8.731 | 8.653 | 8.731 | 1,721,458 | +0.06(+0.74%) |
Jan 24, 2013 | 8.694 | 8.744 | 8.626 | 8.667 | 2,354,616 | +0.00(+0.00%) |
Jan 23, 2013 | 8.685 | 8.731 | 8.643 | 8.667 | 2,346,649 | -0.01(-0.11%) |
Jan 22, 2013 | 8.616 | 8.677 | 8.559 | 8.677 | 2,905,533 | +0.06(+0.71%) |
Jan 18, 2013 | 8.571 | 8.630 | 8.549 | 8.616 | 4,789,384 | +0.04(+0.52%) |
Jan 17, 2013 | 8.539 | 8.576 | 8.515 | 8.571 | 3,385,800 | +0.05(+0.55%) |
Jan 16, 2013 | 8.566 | 8.566 | 8.460 | 8.525 | 4,897,269 | -0.04(-0.49%) |
Jan 15, 2013 | 8.451 | 8.579 | 8.433 | 8.566 | 3,641,076 | +0.03(+0.32%) |
Jan 14, 2013 | 8.505 | 8.542 | 8.483 | 8.539 | 1,806,614 | +0.04(+0.46%) |
Jan 11, 2013 | 8.561 | 8.586 | 8.468 | 8.500 | 3,128,954 | -0.05(-0.58%) |
Jan 10, 2013 | 8.554 | 8.586 | 8.475 | 8.549 | 3,328,992 | +0.01(+0.17%) |
Jan 09, 2013 | 8.495 | 8.534 | 8.458 | 8.534 | 4,338,884 | +0.08(+0.90%) |
Jan 08, 2013 | 8.552 | 8.576 | 8.446 | 8.458 | 3,592,227 | +0.00(+0.00%) |
Jan 07, 2013 | 8.362 | 8.467 | 8.358 | 8.458 | 2,054,977 | +0.07(+0.88%) |
Jan 04, 2013 | 8.364 | 8.409 | 8.306 | 8.384 | 1,988,257 | +0.05(+0.56%) |
Jan 03, 2013 | 8.364 | 8.403 | 8.298 | 8.337 | 3,405,644 | -0.02(-0.27%) |