Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.719 | 9.845 | 9.683 | 9.830 | 15,783,855 | +0.13(+1.37%) |
Mar 27, 2013 | 9.609 | 9.719 | 9.587 | 9.697 | 17,437,458 | +0.03(+0.31%) |
Mar 26, 2013 | 9.646 | 9.734 | 9.579 | 9.668 | 20,377,754 | +0.07(+0.77%) |
Mar 25, 2013 | 9.668 | 9.697 | 9.553 | 9.594 | 15,379,934 | -0.03(-0.31%) |
Mar 22, 2013 | 9.609 | 9.675 | 9.535 | 9.624 | 12,708,602 | +0.04(+0.46%) |
Mar 21, 2013 | 9.697 | 9.708 | 9.528 | 9.579 | 17,032,576 | -0.14(-1.44%) |
Mar 20, 2013 | 9.506 | 9.771 | 9.491 | 9.719 | 26,111,292 | +0.26(+2.73%) |
Mar 19, 2013 | 9.498 | 9.557 | 9.388 | 9.461 | 19,899,952 | -0.01(-0.16%) |
Mar 18, 2013 | 9.410 | 9.531 | 9.332 | 9.476 | 23,429,178 | -0.05(-0.54%) |
Mar 15, 2013 | 9.395 | 9.528 | 9.329 | 9.528 | 25,220,954 | +0.08(+0.86%) |
Mar 14, 2013 | 9.336 | 9.454 | 9.299 | 9.447 | 13,185,000 | +0.13(+1.34%) |
Mar 13, 2013 | 9.380 | 9.395 | 9.299 | 9.321 | 10,959,385 | -0.02(-0.24%) |
Mar 12, 2013 | 9.314 | 9.439 | 9.299 | 9.343 | 12,931,554 | +0.03(+0.32%) |
Mar 11, 2013 | 9.373 | 9.417 | 9.277 | 9.314 | 12,440,553 | -0.06(-0.63%) |
Mar 08, 2013 | 9.395 | 9.417 | 9.299 | 9.373 | 16,134,892 | +0.04(+0.40%) |
Mar 07, 2013 | 9.336 | 9.351 | 9.240 | 9.336 | 10,362,477 | +0.07(+0.80%) |
Mar 06, 2013 | 9.262 | 9.321 | 9.181 | 9.262 | 13,311,448 | +0.03(+0.32%) |
Mar 05, 2013 | 9.188 | 9.292 | 9.122 | 9.233 | 16,728,859 | +0.10(+1.13%) |
Mar 04, 2013 | 9.211 | 9.218 | 9.063 | 9.129 | 17,735,938 | -0.10(-1.12%) |
Mar 01, 2013 | 9.196 | 9.247 | 9.078 | 9.233 | 12,116,276 | -0.07(-0.71%) |
Feb 28, 2013 | 9.380 | 9.395 | 9.270 | 9.299 | 16,970,392 | +0.01(+0.16%) |
Feb 27, 2013 | 9.063 | 9.299 | 9.034 | 9.284 | 12,929,881 | +0.22(+2.44%) |
Feb 26, 2013 | 9.093 | 9.174 | 8.997 | 9.063 | 19,463,630 | +0.02(+0.24%) |
Feb 25, 2013 | 9.283 | 9.334 | 9.041 | 9.041 | 16,607,055 | -0.19(-2.06%) |
Feb 22, 2013 | 9.209 | 9.261 | 9.187 | 9.231 | 9,404,343 | +0.07(+0.80%) |
Feb 21, 2013 | 9.217 | 9.246 | 9.092 | 9.158 | 18,148,674 | -0.09(-0.95%) |
Feb 20, 2013 | 9.458 | 9.473 | 9.209 | 9.246 | 15,704,781 | -0.20(-2.09%) |
Feb 19, 2013 | 9.392 | 9.480 | 9.392 | 9.444 | 18,946,588 | +0.08(+0.86%) |
Feb 15, 2013 | 9.495 | 9.502 | 9.319 | 9.363 | 19,632,980 | -0.12(-1.24%) |
Feb 14, 2013 | 9.341 | 9.510 | 9.290 | 9.480 | 22,352,848 | +0.12(+1.33%) |
Feb 13, 2013 | 9.231 | 9.385 | 9.217 | 9.356 | 23,542,002 | +0.15(+1.67%) |
Feb 12, 2013 | 9.122 | 9.290 | 9.114 | 9.202 | 18,385,576 | +0.10(+1.05%) |
Feb 11, 2013 | 9.019 | 9.136 | 8.982 | 9.107 | 14,141,654 | +0.12(+1.30%) |
Feb 08, 2013 | 9.041 | 9.136 | 8.865 | 8.990 | 24,601,156 | -0.03(-0.32%) |
Feb 07, 2013 | 8.902 | 9.026 | 8.887 | 9.019 | 22,132,026 | +0.10(+1.15%) |
Feb 06, 2013 | 8.741 | 8.917 | 8.697 | 8.917 | 18,795,380 | +0.29(+3.31%) |
Feb 04, 2013 | 8.719 | 8.734 | 8.602 | 8.631 | 29,213,548 | -0.09(-1.01%) |
Feb 01, 2013 | 8.821 | 8.843 | 8.697 | 8.719 | 24,368,748 | -0.07(-0.75%) |
Jan 31, 2013 | 8.785 | 8.843 | 8.734 | 8.785 | 34,668,264 | +0.00(+0.00%) |
Jan 30, 2013 | 8.968 | 8.968 | 8.712 | 8.785 | 30,081,422 | -0.17(-1.88%) |
Jan 29, 2013 | 8.968 | 9.092 | 8.902 | 8.953 | 33,274,356 | +0.06(+0.66%) |
Jan 28, 2013 | 8.836 | 8.902 | 8.690 | 8.895 | 43,986,920 | -0.07(-0.74%) |
Jan 25, 2013 | 8.909 | 8.997 | 8.843 | 8.960 | 22,173,100 | +0.06(+0.66%) |
Jan 24, 2013 | 8.953 | 8.975 | 8.836 | 8.902 | 21,790,998 | -0.05(-0.57%) |
Jan 23, 2013 | 9.012 | 9.034 | 8.924 | 8.953 | 16,241,364 | -0.06(-0.65%) |
Jan 22, 2013 | 8.851 | 9.012 | 8.777 | 9.012 | 19,692,122 | +0.15(+1.74%) |
Jan 18, 2013 | 9.070 | 9.070 | 8.777 | 8.858 | 26,597,824 | -0.15(-1.63%) |
Jan 17, 2013 | 9.114 | 9.143 | 8.990 | 9.004 | 22,437,550 | -0.16(-1.76%) |
Jan 16, 2013 | 9.239 | 9.261 | 9.100 | 9.165 | 12,899,370 | -0.07(-0.79%) |
Jan 15, 2013 | 9.085 | 9.246 | 9.052 | 9.239 | 14,182,283 | +0.09(+0.96%) |
Jan 14, 2013 | 9.092 | 9.187 | 9.048 | 9.151 | 13,531,470 | +0.04(+0.40%) |
Jan 11, 2013 | 9.092 | 9.136 | 8.880 | 9.114 | 33,370,410 | -0.14(-1.50%) |
Jan 10, 2013 | 9.136 | 9.290 | 9.129 | 9.253 | 24,977,370 | +0.18(+1.94%) |
Jan 09, 2013 | 9.158 | 9.246 | 8.982 | 9.078 | 33,406,062 | -0.06(-0.64%) |
Jan 08, 2013 | 9.224 | 9.261 | 9.100 | 9.136 | 27,807,762 | -0.11(-1.19%) |
Jan 07, 2013 | 9.305 | 9.356 | 9.239 | 9.246 | 25,464,914 | -0.07(-0.79%) |
Jan 04, 2013 | 9.378 | 9.480 | 9.261 | 9.319 | 30,915,322 | -0.03(-0.31%) |
Jan 03, 2013 | 9.414 | 9.517 | 9.341 | 9.348 | 14,561,824 | -0.07(-0.70%) |