Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.014 | 9.014 | 8.806 | 8.861 | 963,200 | -0.12(-1.31%) |
Mar 27, 2013 | 8.834 | 9.060 | 8.761 | 8.978 | 2,493,214 | +0.04(+0.40%) |
Mar 26, 2013 | 9.096 | 9.096 | 8.852 | 8.942 | 870,264 | -0.08(-0.90%) |
Mar 25, 2013 | 9.032 | 9.132 | 8.951 | 9.023 | 868,111 | +0.00(+0.00%) |
Mar 22, 2013 | 9.042 | 9.132 | 8.978 | 9.023 | 646,885 | +0.01(+0.10%) |
Mar 21, 2013 | 9.051 | 9.123 | 8.971 | 9.014 | 799,152 | -0.14(-1.58%) |
Mar 20, 2013 | 9.005 | 9.177 | 8.924 | 9.159 | 2,150,513 | +0.19(+2.12%) |
Mar 19, 2013 | 8.969 | 9.060 | 8.874 | 8.969 | 841,057 | +0.04(+0.40%) |
Mar 18, 2013 | 8.852 | 8.996 | 8.834 | 8.933 | 849,035 | -0.07(-0.80%) |
Mar 15, 2013 | 9.069 | 9.087 | 8.942 | 9.005 | 2,043,383 | -0.05(-0.60%) |
Mar 14, 2013 | 9.032 | 9.096 | 8.951 | 9.060 | 1,190,586 | +0.03(+0.30%) |
Mar 13, 2013 | 8.897 | 9.042 | 8.852 | 9.032 | 975,631 | +0.15(+1.73%) |
Mar 12, 2013 | 8.779 | 8.906 | 8.644 | 8.879 | 1,386,725 | +0.06(+0.72%) |
Mar 11, 2013 | 8.752 | 8.897 | 8.752 | 8.815 | 839,685 | +0.05(+0.62%) |
Mar 08, 2013 | 8.797 | 8.797 | 8.598 | 8.761 | 904,279 | +0.05(+0.62%) |
Mar 07, 2013 | 8.653 | 8.716 | 8.585 | 8.707 | 951,936 | +0.02(+0.21%) |
Mar 06, 2013 | 8.725 | 8.811 | 8.589 | 8.689 | 1,668,597 | -0.05(-0.52%) |
Mar 05, 2013 | 8.770 | 8.834 | 8.589 | 8.734 | 979,234 | +0.02(+0.21%) |
Mar 04, 2013 | 8.653 | 8.770 | 8.589 | 8.716 | 1,419,949 | +0.06(+0.73%) |
Mar 01, 2013 | 8.653 | 8.707 | 8.562 | 8.653 | 1,546,203 | -0.09(-1.03%) |
Feb 28, 2013 | 8.815 | 8.951 | 8.734 | 8.743 | 1,757,542 | +0.02(+0.21%) |
Feb 27, 2013 | 8.409 | 8.779 | 8.409 | 8.725 | 1,660,973 | +0.30(+3.54%) |
Feb 26, 2013 | 8.318 | 8.472 | 8.210 | 8.427 | 1,444,216 | +0.17(+2.08%) |
Feb 25, 2013 | 8.336 | 8.400 | 8.255 | 8.255 | 1,815,199 | -0.05(-0.54%) |
Feb 22, 2013 | 8.192 | 8.309 | 8.047 | 8.300 | 2,113,753 | +0.25(+3.15%) |
Feb 21, 2013 | 8.164 | 8.228 | 7.920 | 8.047 | 1,446,029 | -0.12(-1.44%) |
Feb 20, 2013 | 8.219 | 8.535 | 8.038 | 8.164 | 2,039,247 | -0.04(-0.44%) |
Feb 19, 2013 | 8.155 | 8.246 | 8.092 | 8.201 | 580,670 | +0.07(+0.89%) |
Feb 15, 2013 | 8.174 | 8.237 | 8.101 | 8.128 | 1,066,742 | +0.01(+0.11%) |
Feb 14, 2013 | 8.029 | 8.155 | 7.947 | 8.119 | 1,546,142 | +0.09(+1.13%) |
Feb 13, 2013 | 7.920 | 8.038 | 7.875 | 8.029 | 936,660 | +0.14(+1.83%) |
Feb 12, 2013 | 7.957 | 8.029 | 7.839 | 7.884 | 1,689,465 | +0.00(+0.00%) |
Feb 11, 2013 | 7.866 | 7.947 | 7.776 | 7.884 | 1,095,908 | +0.05(+0.58%) |
Feb 08, 2013 | 7.694 | 7.916 | 7.562 | 7.839 | 1,442,400 | +0.14(+1.88%) |
Feb 07, 2013 | 7.785 | 8.571 | 7.631 | 7.694 | 6,635,100 | +0.24(+3.28%) |
Feb 06, 2013 | 7.333 | 7.532 | 7.296 | 7.450 | 2,171,236 | -0.09(-1.20%) |
Feb 04, 2013 | 7.902 | 7.911 | 7.532 | 7.541 | 1,888,631 | -0.48(-5.98%) |
Feb 01, 2013 | 8.056 | 8.065 | 7.902 | 8.020 | 1,118,275 | +0.01(+0.11%) |
Jan 31, 2013 | 7.830 | 8.029 | 7.821 | 8.011 | 972,637 | +0.17(+2.19%) |
Jan 30, 2013 | 8.029 | 8.047 | 7.812 | 7.839 | 617,503 | -0.21(-2.58%) |
Jan 29, 2013 | 8.219 | 8.255 | 8.002 | 8.047 | 991,267 | -0.16(-1.98%) |
Jan 28, 2013 | 8.183 | 8.210 | 7.984 | 8.210 | 619,278 | +0.02(+0.22%) |
Jan 25, 2013 | 8.345 | 8.345 | 8.110 | 8.192 | 803,778 | -0.08(-0.98%) |
Jan 24, 2013 | 7.947 | 8.318 | 7.947 | 8.273 | 1,282,654 | +0.36(+4.57%) |
Jan 23, 2013 | 7.920 | 7.966 | 7.767 | 7.911 | 856,956 | +0.02(+0.23%) |
Jan 22, 2013 | 7.785 | 7.893 | 7.613 | 7.893 | 614,255 | +0.12(+1.51%) |
Jan 18, 2013 | 7.794 | 7.821 | 7.532 | 7.776 | 1,310,819 | +0.00(+0.00%) |
Jan 17, 2013 | 7.523 | 7.830 | 7.486 | 7.776 | 1,627,634 | +0.26(+3.49%) |
Jan 16, 2013 | 7.468 | 7.550 | 7.432 | 7.513 | 610,691 | +0.00(+0.00%) |
Jan 15, 2013 | 7.586 | 7.604 | 7.450 | 7.513 | 1,069,375 | -0.11(-1.42%) |
Jan 14, 2013 | 7.667 | 7.667 | 7.568 | 7.622 | 809,698 | -0.06(-0.82%) |
Jan 11, 2013 | 7.839 | 7.866 | 7.658 | 7.685 | 459,110 | -0.14(-1.73%) |
Jan 10, 2013 | 7.884 | 7.893 | 7.740 | 7.821 | 506,080 | +0.01(+0.12%) |
Jan 09, 2013 | 7.821 | 7.884 | 7.767 | 7.812 | 431,613 | +0.03(+0.35%) |
Jan 08, 2013 | 7.821 | 7.848 | 7.631 | 7.785 | 716,536 | -0.03(-0.35%) |
Jan 07, 2013 | 7.785 | 7.929 | 7.730 | 7.812 | 521,826 | -0.04(-0.46%) |
Jan 04, 2013 | 8.011 | 8.011 | 7.730 | 7.848 | 957,810 | -0.15(-1.92%) |
Jan 03, 2013 | 7.902 | 8.183 | 7.902 | 8.002 | 961,642 | +0.12(+1.49%) |