Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.048 | 9.139 | 9.028 | 9.062 | 9,397,239 | -0.01(-0.08%) |
Mar 27, 2013 | 9.021 | 9.108 | 8.937 | 9.069 | 8,011,638 | -0.02(-0.23%) |
Mar 26, 2013 | 9.062 | 9.090 | 8.888 | 9.090 | 9,033,024 | +0.06(+0.69%) |
Mar 25, 2013 | 9.111 | 9.139 | 8.923 | 9.028 | 8,136,429 | -0.04(-0.46%) |
Mar 22, 2013 | 9.035 | 9.083 | 8.979 | 9.069 | 7,094,875 | +0.06(+0.69%) |
Mar 21, 2013 | 9.048 | 9.118 | 8.951 | 9.007 | 6,772,693 | -0.10(-1.07%) |
Mar 20, 2013 | 9.062 | 9.135 | 9.048 | 9.104 | 7,944,446 | +0.10(+1.08%) |
Mar 19, 2013 | 9.174 | 9.181 | 8.930 | 9.007 | 9,388,914 | -0.12(-1.30%) |
Mar 18, 2013 | 9.118 | 9.229 | 9.048 | 9.125 | 5,757,722 | -0.13(-1.43%) |
Mar 15, 2013 | 9.320 | 9.361 | 9.201 | 9.257 | 11,660,809 | -0.05(-0.52%) |
Mar 14, 2013 | 9.327 | 9.341 | 9.201 | 9.306 | 4,874,054 | +0.00(+0.00%) |
Mar 13, 2013 | 9.097 | 9.372 | 9.076 | 9.306 | 10,326,408 | +0.24(+2.69%) |
Mar 12, 2013 | 9.097 | 9.111 | 9.021 | 9.062 | 5,656,549 | -0.04(-0.46%) |
Mar 11, 2013 | 9.083 | 9.132 | 9.028 | 9.104 | 4,335,903 | -0.01(-0.08%) |
Mar 08, 2013 | 9.076 | 9.125 | 8.958 | 9.111 | 6,867,069 | +0.06(+0.69%) |
Mar 07, 2013 | 8.868 | 9.069 | 8.861 | 9.048 | 7,138,881 | +0.17(+1.92%) |
Mar 06, 2013 | 8.968 | 8.971 | 8.795 | 8.878 | 4,177,302 | -0.07(-0.77%) |
Mar 05, 2013 | 8.913 | 9.009 | 8.885 | 8.947 | 5,179,021 | +0.08(+0.86%) |
Mar 04, 2013 | 8.795 | 8.878 | 8.747 | 8.871 | 3,746,043 | +0.03(+0.31%) |
Mar 01, 2013 | 8.781 | 8.864 | 8.719 | 8.843 | 8,840,392 | +0.01(+0.08%) |
Feb 28, 2013 | 8.812 | 8.913 | 8.802 | 8.837 | 11,829,161 | +0.06(+0.63%) |
Feb 27, 2013 | 8.608 | 8.795 | 8.601 | 8.781 | 9,078,696 | +0.19(+2.25%) |
Feb 26, 2013 | 8.567 | 8.636 | 8.436 | 8.588 | 9,070,793 | +0.06(+0.65%) |
Feb 25, 2013 | 8.767 | 8.809 | 8.525 | 8.532 | 7,645,678 | -0.17(-1.91%) |
Feb 22, 2013 | 8.484 | 8.816 | 8.297 | 8.698 | 18,430,280 | +0.23(+2.69%) |
Feb 21, 2013 | 8.601 | 8.650 | 8.387 | 8.470 | 9,187,604 | -0.16(-1.84%) |
Feb 20, 2013 | 8.691 | 8.726 | 8.615 | 8.629 | 8,947,399 | -0.07(-0.79%) |
Feb 19, 2013 | 8.678 | 8.747 | 8.636 | 8.698 | 5,172,931 | +0.01(+0.08%) |
Feb 15, 2013 | 8.608 | 8.764 | 8.601 | 8.691 | 5,517,359 | +0.06(+0.64%) |
Feb 14, 2013 | 8.539 | 8.650 | 8.539 | 8.636 | 4,604,108 | +0.06(+0.73%) |
Feb 13, 2013 | 8.512 | 8.615 | 8.477 | 8.574 | 7,522,579 | +0.11(+1.31%) |
Feb 12, 2013 | 8.429 | 8.678 | 8.408 | 8.463 | 12,544,985 | +0.06(+0.74%) |
Feb 11, 2013 | 8.408 | 8.442 | 8.387 | 8.401 | 3,834,226 | -0.01(-0.08%) |
Feb 08, 2013 | 8.387 | 8.436 | 8.366 | 8.408 | 8,237,623 | +0.06(+0.66%) |
Feb 07, 2013 | 8.429 | 8.449 | 8.235 | 8.353 | 6,408,230 | -0.10(-1.15%) |
Feb 06, 2013 | 8.366 | 8.470 | 8.366 | 8.449 | 5,559,813 | +0.13(+1.58%) |
Feb 04, 2013 | 8.408 | 8.456 | 8.318 | 8.318 | 5,260,216 | -0.15(-1.80%) |
Feb 01, 2013 | 8.429 | 8.470 | 8.408 | 8.470 | 5,536,047 | +0.10(+1.16%) |
Jan 31, 2013 | 8.318 | 8.429 | 8.290 | 8.373 | 5,138,736 | +0.05(+0.58%) |
Jan 30, 2013 | 8.353 | 8.415 | 8.315 | 8.325 | 10,956,716 | -0.06(-0.66%) |
Jan 29, 2013 | 8.394 | 8.422 | 8.339 | 8.380 | 6,816,020 | -0.01(-0.08%) |
Jan 28, 2013 | 8.401 | 8.429 | 8.346 | 8.387 | 3,820,087 | -0.03(-0.33%) |
Jan 25, 2013 | 8.456 | 8.467 | 8.387 | 8.415 | 4,601,915 | +0.01(+0.08%) |
Jan 24, 2013 | 8.311 | 8.436 | 8.297 | 8.408 | 6,961,470 | +0.10(+1.25%) |
Jan 23, 2013 | 8.180 | 8.311 | 8.152 | 8.304 | 7,175,365 | +0.10(+1.26%) |
Jan 22, 2013 | 8.235 | 8.270 | 8.145 | 8.200 | 7,879,413 | -0.06(-0.67%) |
Jan 18, 2013 | 8.290 | 8.325 | 8.211 | 8.256 | 6,767,745 | +0.00(+0.00%) |
Jan 17, 2013 | 8.138 | 8.297 | 8.076 | 8.256 | 6,781,873 | +0.18(+2.23%) |
Jan 16, 2013 | 8.090 | 8.117 | 7.976 | 8.076 | 4,799,051 | -0.04(-0.51%) |
Jan 15, 2013 | 8.062 | 8.197 | 8.062 | 8.117 | 5,460,831 | +0.00(+0.00%) |
Jan 14, 2013 | 8.076 | 8.117 | 8.021 | 8.117 | 4,287,118 | +0.04(+0.51%) |
Jan 11, 2013 | 7.979 | 8.097 | 7.934 | 8.076 | 7,576,535 | -0.04(-0.51%) |
Jan 10, 2013 | 8.083 | 8.138 | 8.031 | 8.117 | 3,945,465 | +0.08(+0.95%) |
Jan 09, 2013 | 8.055 | 8.090 | 7.993 | 8.041 | 5,436,665 | +0.01(+0.17%) |
Jan 08, 2013 | 8.124 | 8.131 | 7.979 | 8.028 | 8,379,633 | -0.11(-1.36%) |
Jan 07, 2013 | 8.076 | 8.214 | 8.028 | 8.138 | 8,489,208 | +0.01(+0.08%) |
Jan 04, 2013 | 8.194 | 8.194 | 8.014 | 8.131 | 7,536,574 | -0.07(-0.84%) |
Jan 03, 2013 | 8.152 | 8.280 | 8.069 | 8.200 | 16,709,218 | +0.16(+1.98%) |