Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.122 | 9.271 | 9.095 | 9.266 | 5,323,509 | +0.06(+0.62%) |
Mar 27, 2013 | 9.113 | 9.244 | 9.078 | 9.209 | 3,951,323 | +0.02(+0.19%) |
Mar 26, 2013 | 8.990 | 9.209 | 8.982 | 9.192 | 4,998,309 | +0.18(+2.04%) |
Mar 25, 2013 | 8.964 | 9.078 | 8.920 | 9.008 | 6,569,522 | +0.06(+0.69%) |
Mar 22, 2013 | 8.990 | 9.078 | 8.920 | 8.947 | 5,805,797 | +0.06(+0.69%) |
Mar 21, 2013 | 9.122 | 9.135 | 8.872 | 8.885 | 10,430,859 | -0.27(-2.97%) |
Mar 20, 2013 | 9.095 | 9.262 | 9.095 | 9.157 | 6,633,982 | +0.11(+1.26%) |
Mar 19, 2013 | 9.227 | 9.262 | 8.903 | 9.043 | 9,380,198 | -0.18(-1.90%) |
Mar 18, 2013 | 9.201 | 9.310 | 9.131 | 9.218 | 6,378,747 | -0.15(-1.64%) |
Mar 15, 2013 | 9.463 | 9.499 | 9.262 | 9.371 | 8,311,732 | -0.14(-1.43%) |
Mar 14, 2013 | 9.420 | 9.630 | 9.385 | 9.507 | 8,954,818 | +0.13(+1.40%) |
Mar 13, 2013 | 9.323 | 9.385 | 9.196 | 9.376 | 7,095,721 | +0.11(+1.13%) |
Mar 12, 2013 | 9.279 | 9.393 | 9.192 | 9.271 | 6,111,024 | -0.04(-0.47%) |
Mar 11, 2013 | 9.288 | 9.349 | 9.254 | 9.315 | 5,851,380 | +0.00(+0.00%) |
Mar 08, 2013 | 9.062 | 9.410 | 9.027 | 9.315 | 12,160,322 | +0.28(+3.09%) |
Mar 07, 2013 | 9.158 | 9.193 | 8.966 | 9.036 | 6,058,737 | -0.08(-0.86%) |
Mar 06, 2013 | 9.079 | 9.149 | 8.975 | 9.114 | 8,845,790 | +0.08(+0.87%) |
Mar 05, 2013 | 8.992 | 9.114 | 8.957 | 9.036 | 10,165,025 | +0.05(+0.58%) |
Mar 04, 2013 | 8.914 | 9.062 | 8.800 | 8.983 | 8,968,990 | +0.03(+0.39%) |
Mar 01, 2013 | 8.783 | 8.992 | 8.670 | 8.949 | 9,220,656 | +0.15(+1.73%) |
Feb 28, 2013 | 8.957 | 9.010 | 8.792 | 8.796 | 10,065,061 | -0.16(-1.80%) |
Feb 27, 2013 | 8.713 | 9.044 | 8.705 | 8.957 | 9,698,371 | +0.21(+2.39%) |
Feb 26, 2013 | 8.626 | 8.783 | 8.587 | 8.748 | 12,694,825 | +0.17(+1.93%) |
Feb 25, 2013 | 8.670 | 8.818 | 8.583 | 8.583 | 15,563,037 | -0.03(-0.40%) |
Feb 22, 2013 | 8.696 | 8.705 | 8.147 | 8.617 | 29,158,838 | +0.37(+4.44%) |
Feb 21, 2013 | 8.103 | 8.330 | 7.981 | 8.252 | 17,529,964 | +0.20(+2.49%) |
Feb 20, 2013 | 8.156 | 8.278 | 8.042 | 8.051 | 10,236,524 | -0.03(-0.38%) |
Feb 19, 2013 | 8.173 | 8.173 | 8.034 | 8.082 | 11,885,703 | -0.07(-0.80%) |
Feb 15, 2013 | 8.286 | 8.373 | 8.121 | 8.147 | 7,669,666 | -0.15(-1.79%) |
Feb 14, 2013 | 8.138 | 8.339 | 8.103 | 8.295 | 8,218,629 | +0.11(+1.38%) |
Feb 13, 2013 | 8.225 | 8.260 | 8.086 | 8.182 | 10,359,762 | -0.05(-0.63%) |
Feb 12, 2013 | 8.295 | 8.373 | 8.208 | 8.234 | 8,320,670 | -0.09(-1.05%) |
Feb 11, 2013 | 8.243 | 8.330 | 8.191 | 8.321 | 5,777,070 | +0.08(+0.95%) |
Feb 08, 2013 | 8.095 | 8.260 | 8.060 | 8.243 | 8,665,688 | +0.16(+1.94%) |
Feb 07, 2013 | 8.252 | 8.278 | 7.981 | 8.086 | 10,615,027 | -0.19(-2.32%) |
Feb 06, 2013 | 8.278 | 8.330 | 8.212 | 8.278 | 7,985,788 | +0.20(+2.43%) |
Feb 04, 2013 | 8.208 | 8.304 | 8.069 | 8.082 | 7,376,799 | -0.20(-2.42%) |
Feb 01, 2013 | 8.173 | 8.312 | 8.103 | 8.282 | 9,421,862 | +0.22(+2.76%) |
Jan 31, 2013 | 8.103 | 8.156 | 7.990 | 8.060 | 8,260,705 | -0.02(-0.22%) |
Jan 30, 2013 | 8.217 | 8.365 | 8.060 | 8.077 | 11,610,010 | -0.16(-1.90%) |
Jan 29, 2013 | 8.069 | 8.252 | 8.060 | 8.234 | 11,525,901 | +0.03(+0.32%) |
Jan 28, 2013 | 8.008 | 8.269 | 7.973 | 8.208 | 9,805,636 | +0.23(+2.84%) |
Jan 25, 2013 | 7.999 | 8.156 | 7.947 | 7.981 | 9,714,193 | +0.04(+0.55%) |
Jan 24, 2013 | 8.016 | 8.060 | 7.877 | 7.938 | 13,106,012 | -0.17(-2.15%) |
Jan 23, 2013 | 7.737 | 8.173 | 7.607 | 8.112 | 32,007,688 | +0.37(+4.84%) |
Jan 22, 2013 | 7.528 | 7.781 | 7.476 | 7.737 | 12,600,543 | +0.17(+2.30%) |
Jan 18, 2013 | 7.476 | 7.581 | 7.406 | 7.563 | 9,487,510 | -0.01(-0.12%) |
Jan 17, 2013 | 7.589 | 7.711 | 7.432 | 7.572 | 19,586,282 | -0.03(-0.46%) |
Jan 16, 2013 | 7.511 | 7.633 | 7.502 | 7.607 | 6,442,290 | +0.06(+0.81%) |
Jan 15, 2013 | 7.589 | 7.598 | 7.463 | 7.546 | 9,188,772 | -0.07(-0.89%) |
Jan 14, 2013 | 7.520 | 7.633 | 7.310 | 7.614 | 13,777,271 | +0.10(+1.37%) |
Jan 11, 2013 | 7.345 | 7.528 | 7.345 | 7.511 | 10,325,203 | +0.12(+1.65%) |
Jan 10, 2013 | 7.188 | 7.406 | 7.154 | 7.389 | 20,436,242 | +0.26(+3.67%) |
Jan 09, 2013 | 7.023 | 7.136 | 6.945 | 7.127 | 20,087,888 | +0.24(+3.41%) |
Jan 08, 2013 | 6.884 | 7.066 | 6.857 | 6.892 | 16,877,912 | +0.07(+1.02%) |
Jan 07, 2013 | 6.788 | 6.953 | 6.735 | 6.823 | 13,605,455 | +0.02(+0.26%) |
Jan 04, 2013 | 6.544 | 6.840 | 6.465 | 6.805 | 20,096,958 | +0.28(+4.27%) |
Jan 03, 2013 | 6.509 | 6.674 | 6.383 | 6.526 | 16,507,464 | +0.09(+1.35%) |