Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.812 | 9.974 | 9.755 | 9.869 | 9,887,251 | +0.06(+0.66%) |
Mar 27, 2013 | 9.731 | 9.836 | 9.642 | 9.804 | 15,378,917 | -0.07(-0.74%) |
Mar 26, 2013 | 9.812 | 9.917 | 9.796 | 9.877 | 10,985,323 | +0.07(+0.74%) |
Mar 25, 2013 | 9.869 | 9.990 | 9.772 | 9.804 | 25,058,476 | -0.06(-0.66%) |
Mar 22, 2013 | 9.860 | 9.901 | 9.788 | 9.869 | 10,968,829 | +0.02(+0.25%) |
Mar 21, 2013 | 9.909 | 9.953 | 9.820 | 9.844 | 15,365,780 | -0.08(-0.81%) |
Mar 20, 2013 | 9.812 | 9.986 | 9.812 | 9.925 | 14,923,163 | +0.18(+1.82%) |
Mar 19, 2013 | 9.998 | 10.03 | 9.618 | 9.747 | 19,075,022 | -0.13(-1.31%) |
Mar 18, 2013 | 9.869 | 10.08 | 9.840 | 9.877 | 15,254,338 | -0.15(-1.53%) |
Mar 15, 2013 | 9.828 | 10.08 | 9.739 | 10.03 | 25,798,760 | +0.30(+3.07%) |
Mar 14, 2013 | 9.634 | 9.800 | 9.634 | 9.731 | 66,880,164 | +0.06(+0.58%) |
Mar 13, 2013 | 9.844 | 9.853 | 9.586 | 9.675 | 64,781,120 | -0.15(-1.56%) |
Mar 12, 2013 | 9.618 | 9.836 | 9.594 | 9.828 | 20,170,828 | +0.21(+2.18%) |
Mar 11, 2013 | 9.634 | 9.699 | 9.586 | 9.618 | 7,847,164 | -0.02(-0.17%) |
Mar 08, 2013 | 9.456 | 9.715 | 9.351 | 9.634 | 24,169,148 | +0.28(+3.03%) |
Mar 07, 2013 | 9.214 | 9.424 | 9.173 | 9.351 | 65,615,108 | +0.12(+1.31%) |
Mar 06, 2013 | 9.214 | 9.319 | 9.125 | 9.230 | 31,618,846 | +0.08(+0.88%) |
Mar 05, 2013 | 9.020 | 9.351 | 9.012 | 9.149 | 43,393,716 | +0.19(+2.07%) |
Mar 04, 2013 | 8.802 | 8.971 | 8.794 | 8.963 | 19,241,046 | +0.07(+0.82%) |
Mar 01, 2013 | 8.591 | 8.907 | 8.543 | 8.891 | 20,660,022 | +0.21(+2.42%) |
Feb 28, 2013 | 8.705 | 8.769 | 8.656 | 8.680 | 16,410,716 | +0.07(+0.85%) |
Feb 27, 2013 | 8.260 | 8.632 | 8.236 | 8.608 | 16,271,131 | +0.35(+4.21%) |
Feb 26, 2013 | 8.163 | 8.284 | 8.082 | 8.260 | 23,940,594 | +0.10(+1.19%) |
Feb 25, 2013 | 8.365 | 8.519 | 8.147 | 8.163 | 16,354,985 | -0.22(-2.60%) |
Feb 22, 2013 | 8.357 | 8.503 | 8.256 | 8.381 | 13,380,937 | +0.09(+1.07%) |
Feb 21, 2013 | 8.454 | 8.469 | 7.945 | 8.292 | 44,013,220 | -0.19(-2.19%) |
Feb 20, 2013 | 8.810 | 8.931 | 8.446 | 8.478 | 29,494,906 | -0.38(-4.29%) |
Feb 19, 2013 | 8.818 | 8.858 | 8.769 | 8.858 | 19,154,840 | +0.04(+0.46%) |
Feb 15, 2013 | 8.850 | 8.903 | 8.753 | 8.818 | 22,357,398 | -0.03(-0.37%) |
Feb 14, 2013 | 8.632 | 8.923 | 8.616 | 8.850 | 36,421,768 | +0.23(+2.62%) |
Feb 13, 2013 | 8.527 | 8.680 | 8.503 | 8.624 | 19,296,796 | +0.12(+1.43%) |
Feb 12, 2013 | 8.357 | 8.527 | 8.333 | 8.503 | 10,152,592 | +0.19(+2.24%) |
Feb 11, 2013 | 8.406 | 8.422 | 8.284 | 8.317 | 10,706,842 | -0.08(-0.96%) |
Feb 08, 2013 | 8.389 | 8.769 | 8.325 | 8.398 | 12,463,789 | +0.02(+0.19%) |
Feb 07, 2013 | 8.632 | 8.697 | 8.341 | 8.381 | 32,682,838 | -0.38(-4.34%) |
Feb 06, 2013 | 8.656 | 8.794 | 8.648 | 8.761 | 23,009,346 | +0.12(+1.40%) |
Feb 04, 2013 | 8.802 | 8.810 | 8.616 | 8.640 | 20,196,950 | -0.22(-2.46%) |
Feb 01, 2013 | 8.858 | 8.955 | 8.802 | 8.858 | 24,916,668 | +0.09(+1.01%) |
Jan 31, 2013 | 8.761 | 8.834 | 8.697 | 8.769 | 24,436,680 | +0.01(+0.09%) |
Jan 30, 2013 | 9.012 | 9.052 | 8.761 | 8.761 | 20,317,656 | -0.22(-2.43%) |
Jan 29, 2013 | 8.640 | 9.044 | 8.624 | 8.979 | 24,096,414 | +0.36(+4.12%) |
Jan 28, 2013 | 8.648 | 8.672 | 8.535 | 8.624 | 14,038,055 | -0.02(-0.28%) |
Jan 25, 2013 | 8.721 | 8.737 | 8.608 | 8.648 | 13,653,491 | -0.07(-0.83%) |
Jan 24, 2013 | 8.486 | 8.785 | 8.486 | 8.721 | 15,825,560 | +0.20(+2.37%) |
Jan 23, 2013 | 8.365 | 8.551 | 8.341 | 8.519 | 15,810,476 | +0.13(+1.54%) |
Jan 22, 2013 | 8.389 | 8.450 | 8.333 | 8.389 | 31,334,524 | +0.04(+0.48%) |
Jan 18, 2013 | 8.341 | 8.410 | 8.255 | 8.349 | 15,433,617 | +0.01(+0.10%) |
Jan 17, 2013 | 8.406 | 8.486 | 8.284 | 8.341 | 26,370,458 | -0.04(-0.48%) |
Jan 16, 2013 | 8.292 | 8.398 | 8.276 | 8.381 | 11,315,483 | +0.06(+0.78%) |
Jan 15, 2013 | 8.398 | 8.422 | 8.252 | 8.317 | 9,418,917 | -0.08(-0.96%) |
Jan 14, 2013 | 8.495 | 8.527 | 8.341 | 8.398 | 15,755,578 | -0.08(-0.95%) |
Jan 11, 2013 | 8.503 | 8.551 | 8.458 | 8.478 | 22,391,062 | -0.03(-0.38%) |
Jan 10, 2013 | 8.559 | 8.680 | 8.511 | 8.511 | 27,488,770 | -0.02(-0.19%) |
Jan 09, 2013 | 8.454 | 8.535 | 8.373 | 8.527 | 14,918,063 | +0.10(+1.15%) |
Jan 08, 2013 | 8.438 | 8.470 | 8.301 | 8.430 | 7,634,646 | -0.01(-0.10%) |
Jan 07, 2013 | 8.341 | 8.446 | 8.284 | 8.438 | 6,262,570 | +0.07(+0.87%) |
Jan 04, 2013 | 8.349 | 8.466 | 8.309 | 8.365 | 10,851,073 | +0.03(+0.39%) |
Jan 03, 2013 | 8.317 | 8.535 | 8.268 | 8.333 | 17,960,342 | -0.02(-0.29%) |