Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.952 | 9.042 | 8.931 | 8.966 | 9,498,350 | -0.01(-0.08%) |
Mar 27, 2013 | 8.925 | 9.011 | 8.842 | 8.973 | 8,097,840 | -0.02(-0.23%) |
Mar 26, 2013 | 8.966 | 8.993 | 8.794 | 8.993 | 9,130,216 | +0.06(+0.69%) |
Mar 25, 2013 | 9.014 | 9.042 | 8.828 | 8.931 | 8,223,974 | -0.04(-0.46%) |
Mar 22, 2013 | 8.938 | 8.987 | 8.883 | 8.973 | 7,171,214 | +0.06(+0.69%) |
Mar 21, 2013 | 8.952 | 9.021 | 8.856 | 8.911 | 6,845,565 | -0.10(-1.07%) |
Mar 20, 2013 | 8.966 | 9.038 | 8.952 | 9.007 | 8,029,925 | +0.10(+1.08%) |
Mar 19, 2013 | 9.076 | 9.083 | 8.835 | 8.911 | 9,489,935 | -0.12(-1.30%) |
Mar 18, 2013 | 9.021 | 9.131 | 8.952 | 9.028 | 5,819,673 | -0.13(-1.43%) |
Mar 15, 2013 | 9.220 | 9.262 | 9.103 | 9.159 | 11,786,276 | -0.05(-0.52%) |
Mar 14, 2013 | 9.227 | 9.241 | 9.103 | 9.207 | 4,926,497 | +0.00(+0.00%) |
Mar 13, 2013 | 9.000 | 9.272 | 8.980 | 9.207 | 10,437,517 | +0.24(+2.69%) |
Mar 12, 2013 | 9.000 | 9.014 | 8.925 | 8.966 | 5,717,411 | -0.04(-0.46%) |
Mar 11, 2013 | 8.987 | 9.035 | 8.931 | 9.007 | 4,382,556 | -0.01(-0.08%) |
Mar 08, 2013 | 8.980 | 9.028 | 8.863 | 9.014 | 6,940,956 | +0.06(+0.69%) |
Mar 07, 2013 | 8.773 | 8.973 | 8.766 | 8.952 | 7,215,693 | +0.17(+1.92%) |
Mar 06, 2013 | 8.872 | 8.876 | 8.701 | 8.784 | 4,222,248 | -0.07(-0.77%) |
Mar 05, 2013 | 8.818 | 8.914 | 8.790 | 8.852 | 5,234,746 | +0.08(+0.86%) |
Mar 04, 2013 | 8.701 | 8.784 | 8.654 | 8.777 | 3,786,349 | +0.03(+0.31%) |
Mar 01, 2013 | 8.688 | 8.770 | 8.626 | 8.749 | 8,935,512 | +0.01(+0.08%) |
Feb 28, 2013 | 8.719 | 8.818 | 8.708 | 8.742 | 11,956,440 | +0.05(+0.63%) |
Feb 27, 2013 | 8.517 | 8.701 | 8.510 | 8.688 | 9,176,380 | +0.19(+2.25%) |
Feb 26, 2013 | 8.476 | 8.544 | 8.346 | 8.496 | 9,168,393 | +0.05(+0.65%) |
Feb 25, 2013 | 8.674 | 8.715 | 8.435 | 8.441 | 7,727,943 | -0.16(-1.91%) |
Feb 22, 2013 | 8.394 | 8.722 | 8.209 | 8.606 | 18,628,584 | +0.23(+2.69%) |
Feb 21, 2013 | 8.510 | 8.558 | 8.298 | 8.380 | 9,286,460 | -0.16(-1.84%) |
Feb 20, 2013 | 8.599 | 8.633 | 8.524 | 8.537 | 9,043,671 | -0.07(-0.79%) |
Feb 19, 2013 | 8.585 | 8.654 | 8.544 | 8.606 | 5,228,590 | +0.01(+0.08%) |
Feb 15, 2013 | 8.517 | 8.671 | 8.510 | 8.599 | 5,576,725 | +0.05(+0.64%) |
Feb 14, 2013 | 8.448 | 8.558 | 8.448 | 8.544 | 4,653,647 | +0.06(+0.73%) |
Feb 13, 2013 | 8.421 | 8.524 | 8.387 | 8.483 | 7,603,520 | +0.11(+1.31%) |
Feb 12, 2013 | 8.339 | 8.585 | 8.318 | 8.373 | 12,679,965 | +0.06(+0.74%) |
Feb 11, 2013 | 8.318 | 8.353 | 8.298 | 8.312 | 3,875,481 | -0.01(-0.08%) |
Feb 08, 2013 | 8.298 | 8.346 | 8.277 | 8.318 | 8,326,257 | +0.05(+0.66%) |
Feb 07, 2013 | 8.339 | 8.359 | 8.147 | 8.264 | 6,477,181 | -0.10(-1.15%) |
Feb 06, 2013 | 8.277 | 8.380 | 8.277 | 8.359 | 5,619,635 | +0.13(+1.58%) |
Feb 04, 2013 | 8.318 | 8.366 | 8.229 | 8.229 | 5,316,815 | -0.15(-1.80%) |
Feb 01, 2013 | 8.339 | 8.380 | 8.318 | 8.380 | 5,595,613 | +0.10(+1.16%) |
Jan 31, 2013 | 8.229 | 8.339 | 8.202 | 8.284 | 5,194,027 | +0.05(+0.58%) |
Jan 30, 2013 | 8.264 | 8.325 | 8.226 | 8.236 | 11,074,607 | -0.05(-0.66%) |
Jan 29, 2013 | 8.305 | 8.332 | 8.250 | 8.291 | 6,889,359 | -0.01(-0.08%) |
Jan 28, 2013 | 8.312 | 8.339 | 8.257 | 8.298 | 3,861,190 | -0.03(-0.33%) |
Jan 25, 2013 | 8.366 | 8.377 | 8.298 | 8.325 | 4,651,431 | +0.01(+0.08%) |
Jan 24, 2013 | 8.223 | 8.346 | 8.209 | 8.318 | 7,036,373 | +0.10(+1.25%) |
Jan 23, 2013 | 8.093 | 8.223 | 8.065 | 8.216 | 7,252,570 | +0.10(+1.26%) |
Jan 22, 2013 | 8.147 | 8.182 | 8.058 | 8.113 | 7,964,193 | -0.05(-0.67%) |
Jan 18, 2013 | 8.202 | 8.236 | 8.123 | 8.168 | 6,840,565 | +0.00(+0.00%) |
Jan 17, 2013 | 8.052 | 8.209 | 7.990 | 8.168 | 6,854,844 | +0.18(+2.23%) |
Jan 16, 2013 | 8.004 | 8.031 | 7.891 | 7.990 | 4,850,688 | -0.04(-0.51%) |
Jan 15, 2013 | 7.976 | 8.110 | 7.976 | 8.031 | 5,519,588 | +0.00(+0.00%) |
Jan 14, 2013 | 7.990 | 8.031 | 7.935 | 8.031 | 4,333,246 | +0.04(+0.51%) |
Jan 11, 2013 | 7.894 | 8.011 | 7.850 | 7.990 | 7,658,056 | -0.04(-0.51%) |
Jan 10, 2013 | 7.997 | 8.052 | 7.946 | 8.031 | 3,987,917 | +0.08(+0.95%) |
Jan 09, 2013 | 7.969 | 8.004 | 7.908 | 7.956 | 5,495,162 | +0.01(+0.17%) |
Jan 08, 2013 | 8.038 | 8.045 | 7.894 | 7.942 | 8,469,796 | -0.11(-1.36%) |
Jan 07, 2013 | 7.990 | 8.127 | 7.942 | 8.052 | 8,580,550 | +0.01(+0.09%) |
Jan 04, 2013 | 8.106 | 8.106 | 7.928 | 8.045 | 7,617,666 | -0.07(-0.84%) |
Jan 03, 2013 | 8.065 | 8.192 | 7.983 | 8.113 | 16,889,004 | +0.16(+1.98%) |