Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.129 | 9.278 | 9.103 | 9.274 | 5,319,084 | +0.06(+0.62%) |
Mar 27, 2013 | 9.121 | 9.252 | 9.085 | 9.217 | 3,948,039 | +0.02(+0.19%) |
Mar 26, 2013 | 8.998 | 9.217 | 8.989 | 9.200 | 4,994,154 | +0.18(+2.04%) |
Mar 25, 2013 | 8.971 | 9.085 | 8.928 | 9.015 | 6,564,062 | +0.06(+0.69%) |
Mar 22, 2013 | 8.998 | 9.085 | 8.928 | 8.954 | 5,800,971 | +0.06(+0.69%) |
Mar 21, 2013 | 9.129 | 9.142 | 8.879 | 8.893 | 10,422,189 | -0.27(-2.97%) |
Mar 20, 2013 | 9.103 | 9.270 | 9.103 | 9.164 | 6,628,468 | +0.11(+1.26%) |
Mar 19, 2013 | 9.235 | 9.270 | 8.910 | 9.050 | 9,372,401 | -0.18(-1.90%) |
Mar 18, 2013 | 9.208 | 9.318 | 9.138 | 9.226 | 6,373,445 | -0.15(-1.64%) |
Mar 15, 2013 | 9.471 | 9.506 | 9.270 | 9.379 | 8,304,823 | -0.14(-1.43%) |
Mar 14, 2013 | 9.428 | 9.638 | 9.392 | 9.515 | 8,947,374 | +0.13(+1.40%) |
Mar 13, 2013 | 9.331 | 9.392 | 9.204 | 9.384 | 7,089,823 | +0.11(+1.13%) |
Mar 12, 2013 | 9.287 | 9.401 | 9.200 | 9.278 | 6,105,944 | -0.04(-0.47%) |
Mar 11, 2013 | 9.296 | 9.357 | 9.261 | 9.322 | 5,846,516 | +0.00(+0.00%) |
Mar 08, 2013 | 9.069 | 9.418 | 9.034 | 9.322 | 12,150,214 | +0.28(+3.09%) |
Mar 07, 2013 | 9.165 | 9.200 | 8.973 | 9.043 | 6,053,701 | -0.08(-0.86%) |
Mar 06, 2013 | 9.087 | 9.157 | 8.982 | 9.122 | 8,838,437 | +0.08(+0.87%) |
Mar 05, 2013 | 9.000 | 9.122 | 8.965 | 9.043 | 10,156,575 | +0.05(+0.58%) |
Mar 04, 2013 | 8.921 | 9.069 | 8.808 | 8.991 | 8,961,535 | +0.03(+0.39%) |
Mar 01, 2013 | 8.790 | 9.000 | 8.677 | 8.956 | 9,212,991 | +0.15(+1.73%) |
Feb 28, 2013 | 8.965 | 9.017 | 8.799 | 8.803 | 10,056,694 | -0.16(-1.80%) |
Feb 27, 2013 | 8.721 | 9.052 | 8.712 | 8.965 | 9,690,309 | +0.21(+2.39%) |
Feb 26, 2013 | 8.633 | 8.790 | 8.594 | 8.755 | 12,684,272 | +0.17(+1.93%) |
Feb 25, 2013 | 8.677 | 8.825 | 8.590 | 8.590 | 15,550,100 | -0.03(-0.40%) |
Feb 22, 2013 | 8.703 | 8.712 | 8.154 | 8.625 | 29,134,600 | +0.37(+4.44%) |
Feb 21, 2013 | 8.110 | 8.337 | 7.988 | 8.258 | 17,515,392 | +0.20(+2.49%) |
Feb 20, 2013 | 8.162 | 8.285 | 8.049 | 8.058 | 10,228,014 | -0.03(-0.38%) |
Feb 19, 2013 | 8.180 | 8.180 | 8.040 | 8.088 | 11,875,823 | -0.07(-0.80%) |
Feb 15, 2013 | 8.293 | 8.380 | 8.128 | 8.154 | 7,663,291 | -0.15(-1.79%) |
Feb 14, 2013 | 8.145 | 8.346 | 8.110 | 8.302 | 8,211,797 | +0.11(+1.38%) |
Feb 13, 2013 | 8.232 | 8.267 | 8.093 | 8.189 | 10,351,150 | -0.05(-0.64%) |
Feb 12, 2013 | 8.302 | 8.380 | 8.215 | 8.241 | 8,313,754 | -0.09(-1.05%) |
Feb 11, 2013 | 8.250 | 8.337 | 8.197 | 8.328 | 5,772,268 | +0.08(+0.95%) |
Feb 08, 2013 | 8.101 | 8.267 | 8.067 | 8.250 | 8,658,484 | +0.16(+1.94%) |
Feb 07, 2013 | 8.258 | 8.285 | 7.988 | 8.093 | 10,606,204 | -0.19(-2.32%) |
Feb 06, 2013 | 8.285 | 8.337 | 8.219 | 8.285 | 7,979,150 | +0.20(+2.43%) |
Feb 04, 2013 | 8.215 | 8.311 | 8.075 | 8.088 | 7,370,667 | -0.20(-2.42%) |
Feb 01, 2013 | 8.180 | 8.319 | 8.110 | 8.289 | 9,414,030 | +0.22(+2.76%) |
Jan 31, 2013 | 8.110 | 8.162 | 7.997 | 8.067 | 8,253,838 | -0.02(-0.22%) |
Jan 30, 2013 | 8.223 | 8.372 | 8.067 | 8.084 | 11,600,359 | -0.16(-1.90%) |
Jan 29, 2013 | 8.075 | 8.258 | 8.067 | 8.241 | 11,516,320 | +0.03(+0.32%) |
Jan 28, 2013 | 8.014 | 8.276 | 7.979 | 8.215 | 9,797,485 | +0.23(+2.84%) |
Jan 25, 2013 | 8.005 | 8.162 | 7.953 | 7.988 | 9,706,118 | +0.04(+0.55%) |
Jan 24, 2013 | 8.023 | 8.067 | 7.883 | 7.944 | 13,095,118 | -0.17(-2.15%) |
Jan 23, 2013 | 7.744 | 8.180 | 7.613 | 8.119 | 31,981,080 | +0.37(+4.84%) |
Jan 22, 2013 | 7.535 | 7.787 | 7.482 | 7.744 | 12,590,069 | +0.17(+2.30%) |
Jan 18, 2013 | 7.482 | 7.587 | 7.412 | 7.569 | 9,479,623 | -0.01(-0.12%) |
Jan 17, 2013 | 7.596 | 7.718 | 7.439 | 7.578 | 19,570,000 | -0.03(-0.46%) |
Jan 16, 2013 | 7.517 | 7.639 | 7.508 | 7.613 | 6,436,934 | +0.06(+0.81%) |
Jan 15, 2013 | 7.596 | 7.604 | 7.469 | 7.552 | 9,181,134 | -0.07(-0.89%) |
Jan 14, 2013 | 7.526 | 7.639 | 7.317 | 7.620 | 13,765,818 | +0.10(+1.37%) |
Jan 11, 2013 | 7.351 | 7.535 | 7.351 | 7.517 | 10,316,620 | +0.12(+1.65%) |
Jan 10, 2013 | 7.194 | 7.412 | 7.160 | 7.395 | 20,419,254 | +0.26(+3.67%) |
Jan 09, 2013 | 7.029 | 7.142 | 6.950 | 7.133 | 20,071,188 | +0.24(+3.41%) |
Jan 08, 2013 | 6.889 | 7.072 | 6.863 | 6.898 | 16,863,882 | +0.07(+1.02%) |
Jan 07, 2013 | 6.793 | 6.959 | 6.741 | 6.828 | 13,594,145 | +0.02(+0.26%) |
Jan 04, 2013 | 6.549 | 6.846 | 6.471 | 6.811 | 20,080,252 | +0.28(+4.27%) |
Jan 03, 2013 | 6.514 | 6.680 | 6.388 | 6.532 | 16,493,742 | +0.09(+1.35%) |