Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.782 | 9.817 | 9.619 | 9.676 | 2,592,744 | -0.09(-0.90%) |
Mar 27, 2013 | 9.650 | 9.799 | 9.562 | 9.764 | 2,260,409 | -0.02(-0.18%) |
Mar 26, 2013 | 9.580 | 9.799 | 9.580 | 9.782 | 2,109,423 | +0.13(+1.36%) |
Mar 25, 2013 | 9.808 | 9.817 | 9.562 | 9.650 | 2,737,186 | -0.07(-0.72%) |
Mar 22, 2013 | 9.747 | 9.904 | 9.694 | 9.720 | 2,268,454 | +0.06(+0.64%) |
Mar 21, 2013 | 9.948 | 9.966 | 9.641 | 9.659 | 3,227,805 | -0.31(-3.12%) |
Mar 20, 2013 | 9.931 | 10.02 | 9.782 | 9.970 | 2,998,989 | +0.11(+1.07%) |
Mar 19, 2013 | 9.940 | 10.12 | 9.707 | 9.865 | 4,557,213 | -0.07(-0.66%) |
Mar 18, 2013 | 9.826 | 10.01 | 9.698 | 9.931 | 5,485,978 | +0.02(+0.18%) |
Mar 15, 2013 | 9.983 | 10.01 | 9.826 | 9.913 | 4,586,287 | -0.04(-0.35%) |
Mar 14, 2013 | 9.904 | 10.04 | 9.904 | 9.948 | 2,855,612 | +0.08(+0.80%) |
Mar 13, 2013 | 9.843 | 9.957 | 9.711 | 9.869 | 2,757,139 | -0.01(-0.09%) |
Mar 12, 2013 | 9.562 | 9.904 | 9.562 | 9.878 | 4,306,406 | +0.32(+3.40%) |
Mar 11, 2013 | 9.518 | 9.668 | 9.510 | 9.554 | 3,592,362 | +0.02(+0.18%) |
Mar 08, 2013 | 9.580 | 9.615 | 9.431 | 9.536 | 2,533,703 | +0.04(+0.46%) |
Mar 07, 2013 | 9.448 | 9.562 | 9.387 | 9.492 | 2,627,549 | +0.03(+0.28%) |
Mar 06, 2013 | 9.238 | 9.580 | 9.238 | 9.466 | 4,244,717 | +0.14(+1.51%) |
Mar 05, 2013 | 9.255 | 9.466 | 9.229 | 9.325 | 5,079,665 | +0.05(+0.57%) |
Mar 04, 2013 | 8.975 | 9.343 | 8.957 | 9.273 | 5,470,635 | +0.25(+2.72%) |
Mar 01, 2013 | 9.211 | 9.211 | 8.931 | 9.027 | 4,642,744 | -0.21(-2.28%) |
Feb 28, 2013 | 9.343 | 9.396 | 9.185 | 9.238 | 3,789,537 | -0.10(-1.02%) |
Feb 27, 2013 | 8.817 | 9.422 | 8.799 | 9.333 | 7,884,962 | +0.49(+5.54%) |
Feb 26, 2013 | 8.676 | 8.992 | 8.676 | 8.843 | 7,565,450 | +0.21(+2.44%) |
Feb 25, 2013 | 8.948 | 9.054 | 8.624 | 8.632 | 4,554,564 | -0.25(-2.77%) |
Feb 22, 2013 | 8.817 | 8.983 | 8.782 | 8.878 | 3,960,084 | +0.15(+1.71%) |
Feb 21, 2013 | 8.878 | 8.922 | 8.659 | 8.729 | 4,060,661 | -0.19(-2.16%) |
Feb 20, 2013 | 9.176 | 9.299 | 8.913 | 8.922 | 4,322,048 | -0.24(-2.59%) |
Feb 19, 2013 | 8.948 | 9.185 | 8.922 | 9.159 | 7,521,776 | +0.51(+5.88%) |
Feb 15, 2013 | 8.843 | 8.869 | 8.650 | 8.650 | 3,999,039 | -0.19(-2.18%) |
Feb 14, 2013 | 8.685 | 8.852 | 8.685 | 8.843 | 1,990,535 | +0.12(+1.41%) |
Feb 13, 2013 | 8.825 | 8.939 | 8.694 | 8.720 | 2,396,516 | -0.11(-1.19%) |
Feb 12, 2013 | 8.755 | 8.825 | 8.668 | 8.825 | 2,748,623 | +0.04(+0.50%) |
Feb 11, 2013 | 8.861 | 8.948 | 8.768 | 8.782 | 2,449,013 | -0.14(-1.57%) |
Feb 08, 2013 | 8.703 | 8.992 | 8.686 | 8.922 | 3,469,080 | +0.29(+3.35%) |
Feb 07, 2013 | 8.738 | 8.799 | 8.597 | 8.632 | 2,734,718 | -0.11(-1.30%) |
Feb 06, 2013 | 8.641 | 8.773 | 8.641 | 8.746 | 2,186,852 | +0.07(+0.81%) |
Feb 04, 2013 | 8.983 | 9.027 | 8.659 | 8.676 | 4,587,731 | -0.35(-3.89%) |
Feb 01, 2013 | 9.124 | 9.220 | 8.992 | 9.027 | 3,686,433 | +0.02(+0.19%) |
Jan 31, 2013 | 8.817 | 9.097 | 8.799 | 9.010 | 4,641,945 | +0.24(+2.70%) |
Jan 30, 2013 | 8.834 | 8.966 | 8.711 | 8.773 | 4,388,821 | -0.04(-0.40%) |
Jan 29, 2013 | 8.957 | 9.036 | 8.782 | 8.808 | 5,205,501 | -0.07(-0.79%) |
Jan 28, 2013 | 8.790 | 8.904 | 8.738 | 8.878 | 5,274,110 | +0.22(+2.53%) |
Jan 25, 2013 | 8.817 | 8.852 | 8.553 | 8.659 | 7,289,237 | -0.20(-2.28%) |
Jan 24, 2013 | 9.106 | 9.343 | 8.782 | 8.861 | 6,944,697 | -0.30(-3.26%) |
Jan 23, 2013 | 9.036 | 9.229 | 8.939 | 9.159 | 2,491,014 | +0.15(+1.70%) |
Jan 22, 2013 | 9.150 | 9.150 | 8.931 | 9.005 | 2,305,079 | -0.10(-1.11%) |
Jan 18, 2013 | 9.185 | 9.273 | 9.071 | 9.106 | 2,897,287 | -0.16(-1.70%) |
Jan 17, 2013 | 9.220 | 9.404 | 9.211 | 9.264 | 2,791,119 | +0.13(+1.44%) |
Jan 16, 2013 | 8.948 | 9.325 | 8.931 | 9.132 | 4,054,662 | +0.13(+1.46%) |
Jan 15, 2013 | 8.913 | 9.106 | 8.817 | 9.001 | 2,137,822 | +0.01(+0.10%) |
Jan 14, 2013 | 8.773 | 9.027 | 8.773 | 8.992 | 2,527,820 | +0.18(+2.09%) |
Jan 11, 2013 | 8.764 | 8.843 | 8.650 | 8.808 | 2,237,819 | +0.09(+1.01%) |
Jan 10, 2013 | 8.782 | 8.817 | 8.615 | 8.720 | 3,443,754 | +0.00(+0.00%) |
Jan 09, 2013 | 8.817 | 8.904 | 8.659 | 8.720 | 3,889,328 | -0.16(-1.78%) |
Jan 08, 2013 | 9.106 | 9.457 | 8.694 | 8.878 | 7,793,986 | -0.82(-8.42%) |
Jan 07, 2013 | 9.869 | 9.869 | 9.668 | 9.694 | 1,261,884 | -0.11(-1.16%) |
Jan 04, 2013 | 9.606 | 9.852 | 9.547 | 9.808 | 2,717,512 | +0.17(+1.73%) |
Jan 03, 2013 | 9.694 | 9.896 | 9.545 | 9.641 | 3,349,866 | -0.31(-3.09%) |