Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.02 | 10.06 | 9.918 | 9.976 | 112,358,824 | -0.04(-0.41%) |
Mar 27, 2013 | 9.943 | 10.06 | 9.926 | 10.02 | 130,674,664 | -0.04(-0.41%) |
Mar 26, 2013 | 10.20 | 10.24 | 9.951 | 10.06 | 165,460,096 | -0.10(-0.97%) |
Mar 25, 2013 | 10.39 | 10.42 | 10.09 | 10.16 | 188,198,640 | -0.13(-1.27%) |
Mar 22, 2013 | 10.34 | 10.38 | 10.22 | 10.29 | 124,509,248 | -0.01(-0.08%) |
Mar 21, 2013 | 10.41 | 10.52 | 10.28 | 10.29 | 188,326,976 | -0.17(-1.64%) |
Mar 20, 2013 | 10.47 | 10.56 | 10.41 | 10.47 | 267,309,968 | +0.06(+0.55%) |
Mar 19, 2013 | 10.48 | 10.60 | 10.31 | 10.41 | 295,898,720 | +0.12(+1.19%) |
Mar 18, 2013 | 10.07 | 10.39 | 10.04 | 10.29 | 230,976,512 | -0.01(-0.08%) |
Mar 15, 2013 | 10.25 | 10.37 | 10.11 | 10.29 | 389,535,488 | +0.38(+3.80%) |
Mar 14, 2013 | 9.926 | 9.984 | 9.910 | 9.918 | 139,153,856 | +0.04(+0.41%) |
Mar 13, 2013 | 9.861 | 9.918 | 9.812 | 9.877 | 105,043,992 | +0.04(+0.42%) |
Mar 12, 2013 | 9.918 | 9.976 | 9.754 | 9.836 | 156,158,896 | -0.11(-1.15%) |
Mar 11, 2013 | 9.894 | 10.01 | 9.845 | 9.951 | 129,816,912 | +0.07(+0.66%) |
Mar 08, 2013 | 10.17 | 10.19 | 9.845 | 9.885 | 256,134,784 | -0.16(-1.55%) |
Mar 07, 2013 | 9.828 | 10.06 | 9.812 | 10.04 | 257,998,864 | +0.28(+2.85%) |
Mar 06, 2013 | 9.640 | 9.845 | 9.632 | 9.763 | 222,363,488 | +0.30(+3.20%) |
Mar 05, 2013 | 9.468 | 9.589 | 9.443 | 9.460 | 165,664,544 | +0.11(+1.23%) |
Mar 04, 2013 | 9.230 | 9.378 | 9.189 | 9.345 | 141,976,864 | +0.06(+0.62%) |
Mar 01, 2013 | 9.116 | 9.460 | 9.025 | 9.288 | 230,830,352 | +0.09(+0.98%) |
Feb 28, 2013 | 9.181 | 9.312 | 9.169 | 9.197 | 175,116,544 | -0.06(-0.62%) |
Feb 27, 2013 | 9.132 | 9.304 | 9.091 | 9.255 | 179,393,504 | +0.15(+1.62%) |
Feb 26, 2013 | 9.099 | 9.181 | 9.026 | 9.107 | 211,215,536 | +0.08(+0.91%) |
Feb 25, 2013 | 9.492 | 9.500 | 8.985 | 9.026 | 252,023,712 | -0.34(-3.58%) |
Feb 22, 2013 | 9.508 | 9.521 | 9.214 | 9.361 | 219,080,736 | +0.02(+0.18%) |
Feb 21, 2013 | 9.594 | 9.598 | 9.287 | 9.345 | 287,699,264 | -0.31(-3.22%) |
Feb 20, 2013 | 9.967 | 10.06 | 9.615 | 9.656 | 235,929,104 | -0.32(-3.20%) |
Feb 19, 2013 | 9.901 | 10.07 | 9.868 | 9.975 | 208,472,208 | +0.13(+1.33%) |
Feb 15, 2013 | 9.987 | 9.991 | 9.795 | 9.844 | 193,387,568 | -0.08(-0.82%) |
Feb 14, 2013 | 9.893 | 10.04 | 9.877 | 9.926 | 175,873,344 | -0.03(-0.33%) |
Feb 13, 2013 | 10.11 | 10.16 | 9.860 | 9.958 | 235,249,776 | -0.06(-0.61%) |
Feb 12, 2013 | 9.713 | 10.10 | 9.639 | 10.02 | 283,313,920 | +0.32(+3.25%) |
Feb 11, 2013 | 9.598 | 9.737 | 9.549 | 9.705 | 126,494,160 | +0.08(+0.85%) |
Feb 08, 2013 | 9.705 | 9.737 | 9.590 | 9.623 | 177,594,528 | -0.07(-0.68%) |
Feb 07, 2013 | 9.795 | 9.803 | 9.598 | 9.688 | 211,547,872 | -0.07(-0.75%) |
Feb 06, 2013 | 9.598 | 9.795 | 9.598 | 9.762 | 211,972,192 | +0.37(+3.92%) |
Feb 04, 2013 | 9.476 | 9.566 | 9.377 | 9.394 | 170,540,880 | -0.19(-1.96%) |
Feb 01, 2013 | 9.337 | 9.598 | 9.304 | 9.582 | 196,988,160 | +0.32(+3.45%) |
Jan 31, 2013 | 9.263 | 9.296 | 9.181 | 9.263 | 118,335,784 | -0.05(-0.53%) |
Jan 30, 2013 | 9.402 | 9.443 | 9.287 | 9.312 | 108,718,552 | -0.09(-0.96%) |
Jan 29, 2013 | 9.345 | 9.476 | 9.328 | 9.402 | 118,189,584 | +0.01(+0.09%) |
Jan 28, 2013 | 9.525 | 9.549 | 9.353 | 9.394 | 111,471,912 | -0.11(-1.20%) |
Jan 25, 2013 | 9.566 | 9.590 | 9.418 | 9.508 | 122,422,936 | +0.07(+0.78%) |
Jan 24, 2013 | 9.369 | 9.549 | 9.345 | 9.435 | 156,107,424 | +0.09(+0.96%) |
Jan 23, 2013 | 9.312 | 9.361 | 9.189 | 9.345 | 148,244,176 | +0.06(+0.62%) |
Jan 22, 2013 | 9.099 | 9.296 | 9.075 | 9.287 | 167,340,800 | +0.17(+1.89%) |
Jan 18, 2013 | 9.214 | 9.271 | 9.017 | 9.116 | 219,954,960 | -0.11(-1.24%) |
Jan 17, 2013 | 9.566 | 9.574 | 9.140 | 9.230 | 394,533,120 | -0.41(-4.24%) |
Jan 16, 2013 | 9.476 | 9.647 | 9.386 | 9.639 | 200,497,088 | +0.19(+1.99%) |
Jan 15, 2013 | 9.312 | 9.508 | 9.246 | 9.451 | 153,895,024 | +0.07(+0.70%) |
Jan 14, 2013 | 9.500 | 9.517 | 9.312 | 9.386 | 134,176,640 | -0.13(-1.38%) |
Jan 11, 2013 | 9.574 | 9.590 | 9.418 | 9.517 | 178,344,032 | -0.12(-1.27%) |
Jan 10, 2013 | 9.500 | 9.664 | 9.443 | 9.639 | 243,826,048 | +0.29(+3.06%) |
Jan 09, 2013 | 9.713 | 9.819 | 9.271 | 9.353 | 410,127,392 | -0.45(-4.59%) |
Jan 08, 2013 | 9.893 | 9.901 | 9.729 | 9.803 | 205,296,192 | -0.09(-0.91%) |
Jan 07, 2013 | 9.942 | 9.983 | 9.819 | 9.893 | 245,456,288 | -0.02(-0.17%) |
Jan 04, 2013 | 9.795 | 9.909 | 9.762 | 9.909 | 162,055,168 | +0.12(+1.25%) |
Jan 03, 2013 | 9.827 | 9.860 | 9.721 | 9.787 | 191,721,168 | -0.06(-0.58%) |