Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.868 | 8.962 | 8.802 | 8.868 | 3,832,667 | +0.01(+0.10%) |
Mar 27, 2013 | 8.732 | 8.890 | 8.691 | 8.860 | 5,154,435 | +0.06(+0.68%) |
Mar 26, 2013 | 8.766 | 8.826 | 8.689 | 8.800 | 3,442,783 | +0.03(+0.34%) |
Mar 25, 2013 | 8.702 | 8.928 | 8.670 | 8.770 | 5,849,816 | +0.13(+1.53%) |
Mar 22, 2013 | 8.603 | 8.689 | 8.586 | 8.637 | 4,229,054 | +0.04(+0.45%) |
Mar 21, 2013 | 8.663 | 8.680 | 8.569 | 8.599 | 4,038,826 | -0.07(-0.84%) |
Mar 20, 2013 | 8.736 | 8.776 | 8.650 | 8.672 | 4,594,725 | -0.05(-0.59%) |
Mar 19, 2013 | 8.642 | 8.809 | 8.625 | 8.723 | 5,628,159 | +0.17(+2.00%) |
Mar 18, 2013 | 8.676 | 8.702 | 8.419 | 8.552 | 9,190,153 | -0.24(-2.72%) |
Mar 15, 2013 | 8.975 | 8.984 | 8.680 | 8.791 | 7,015,596 | -0.10(-1.15%) |
Mar 14, 2013 | 9.005 | 9.035 | 8.796 | 8.894 | 7,746,167 | -0.00(-0.05%) |
Mar 13, 2013 | 9.031 | 9.031 | 8.823 | 8.898 | 4,964,649 | -0.07(-0.81%) |
Mar 12, 2013 | 9.099 | 9.129 | 8.941 | 8.971 | 5,203,846 | -0.18(-1.92%) |
Mar 11, 2013 | 9.189 | 9.189 | 9.080 | 9.146 | 2,871,678 | -0.08(-0.88%) |
Mar 08, 2013 | 9.074 | 9.245 | 9.035 | 9.228 | 3,949,022 | +0.24(+2.71%) |
Mar 07, 2013 | 9.048 | 9.091 | 8.975 | 8.984 | 3,717,703 | -0.09(-0.94%) |
Mar 06, 2013 | 9.108 | 9.108 | 8.967 | 9.069 | 3,223,224 | +0.02(+0.19%) |
Mar 05, 2013 | 8.937 | 9.121 | 8.847 | 9.052 | 4,568,109 | +0.15(+1.68%) |
Mar 04, 2013 | 8.856 | 8.903 | 8.727 | 8.903 | 4,241,846 | -0.07(-0.76%) |
Mar 01, 2013 | 8.783 | 8.980 | 8.680 | 8.971 | 5,587,450 | +0.12(+1.40%) |
Feb 28, 2013 | 8.732 | 8.903 | 8.659 | 8.847 | 8,450,272 | +0.13(+1.47%) |
Feb 27, 2013 | 8.364 | 8.761 | 8.364 | 8.719 | 5,545,148 | +0.28(+3.35%) |
Feb 26, 2013 | 8.522 | 8.646 | 8.402 | 8.436 | 5,033,405 | -0.07(-0.80%) |
Feb 25, 2013 | 8.744 | 8.766 | 8.492 | 8.505 | 5,141,869 | -0.29(-3.26%) |
Feb 22, 2013 | 8.646 | 8.791 | 8.548 | 8.791 | 6,818,869 | +0.18(+2.03%) |
Feb 21, 2013 | 8.501 | 8.620 | 8.424 | 8.616 | 7,542,594 | +0.00(+0.05%) |
Feb 20, 2013 | 8.659 | 8.659 | 8.475 | 8.612 | 9,518,036 | -0.10(-1.18%) |
Feb 19, 2013 | 8.556 | 8.717 | 8.441 | 8.714 | 6,358,388 | +0.09(+1.04%) |
Feb 15, 2013 | 8.543 | 8.637 | 8.449 | 8.625 | 4,039,441 | +0.10(+1.20%) |
Feb 14, 2013 | 8.492 | 8.590 | 8.477 | 8.522 | 3,724,995 | -0.12(-1.39%) |
Feb 13, 2013 | 8.629 | 8.655 | 8.466 | 8.642 | 4,745,940 | +0.03(+0.30%) |
Feb 12, 2013 | 8.672 | 8.680 | 8.526 | 8.616 | 4,533,352 | -0.14(-1.61%) |
Feb 11, 2013 | 8.637 | 8.770 | 8.578 | 8.757 | 6,049,287 | +0.04(+0.44%) |
Feb 08, 2013 | 8.445 | 8.757 | 8.402 | 8.719 | 4,670,392 | +0.25(+2.98%) |
Feb 07, 2013 | 8.513 | 8.513 | 8.396 | 8.466 | 3,179,243 | -0.06(-0.65%) |
Feb 06, 2013 | 8.552 | 8.563 | 8.445 | 8.522 | 5,808,651 | +0.06(+0.66%) |
Feb 04, 2013 | 8.488 | 8.552 | 8.394 | 8.466 | 5,232,639 | +0.02(+0.25%) |
Feb 01, 2013 | 8.407 | 8.466 | 8.334 | 8.445 | 7,312,139 | +0.04(+0.46%) |
Jan 31, 2013 | 8.188 | 8.411 | 8.137 | 8.407 | 9,089,462 | +0.22(+2.72%) |
Jan 30, 2013 | 8.206 | 8.248 | 8.133 | 8.184 | 4,420,947 | -0.01(-0.10%) |
Jan 29, 2013 | 8.244 | 8.312 | 8.099 | 8.193 | 6,850,111 | -0.05(-0.62%) |
Jan 28, 2013 | 8.240 | 8.372 | 8.129 | 8.244 | 5,119,944 | +0.03(+0.36%) |
Jan 25, 2013 | 8.372 | 8.381 | 8.163 | 8.214 | 5,421,799 | -0.17(-1.99%) |
Jan 24, 2013 | 8.355 | 8.471 | 8.317 | 8.381 | 7,126,186 | -0.00(-0.05%) |
Jan 23, 2013 | 8.274 | 8.385 | 8.244 | 8.385 | 4,126,895 | +0.09(+1.13%) |
Jan 22, 2013 | 8.188 | 8.308 | 8.129 | 8.291 | 4,446,532 | +0.14(+1.73%) |
Jan 18, 2013 | 8.253 | 8.278 | 8.077 | 8.150 | 3,577,625 | -0.09(-1.09%) |
Jan 17, 2013 | 8.188 | 8.535 | 8.146 | 8.240 | 9,244,566 | +0.12(+1.47%) |
Jan 16, 2013 | 8.013 | 8.180 | 7.962 | 8.120 | 5,049,336 | +0.11(+1.33%) |
Jan 15, 2013 | 8.000 | 8.026 | 7.881 | 8.013 | 3,099,142 | +0.01(+0.16%) |
Jan 14, 2013 | 8.060 | 8.099 | 7.915 | 8.000 | 4,078,022 | -0.01(-0.11%) |
Jan 11, 2013 | 8.022 | 8.060 | 7.958 | 8.009 | 2,246,189 | -0.06(-0.79%) |
Jan 10, 2013 | 8.103 | 8.129 | 7.983 | 8.073 | 3,811,479 | +0.06(+0.69%) |
Jan 09, 2013 | 8.047 | 8.141 | 8.013 | 8.017 | 3,468,782 | -0.01(-0.11%) |
Jan 08, 2013 | 8.060 | 8.116 | 7.962 | 8.026 | 2,651,508 | -0.03(-0.42%) |
Jan 07, 2013 | 8.082 | 8.112 | 8.022 | 8.060 | 2,829,421 | -0.06(-0.79%) |
Jan 04, 2013 | 8.090 | 8.176 | 8.077 | 8.124 | 2,704,071 | +0.06(+0.74%) |
Jan 03, 2013 | 8.039 | 8.171 | 8.017 | 8.064 | 2,636,255 | +0.04(+0.48%) |