Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.136 | 9.328 | 9.067 | 9.310 | 14,208,025 | +0.24(+2.68%) |
Mar 27, 2013 | 8.797 | 9.084 | 8.719 | 9.067 | 7,416,618 | +0.17(+1.86%) |
Mar 26, 2013 | 9.023 | 9.232 | 8.858 | 8.902 | 8,131,018 | -0.05(-0.58%) |
Mar 25, 2013 | 9.041 | 9.275 | 8.736 | 8.954 | 12,791,938 | +0.02(+0.19%) |
Mar 22, 2013 | 8.867 | 9.006 | 8.832 | 8.936 | 8,215,777 | +0.15(+1.68%) |
Mar 21, 2013 | 8.754 | 8.971 | 8.702 | 8.789 | 7,711,446 | -0.02(-0.20%) |
Mar 20, 2013 | 8.702 | 8.884 | 8.628 | 8.806 | 10,620,480 | +0.21(+2.43%) |
Mar 19, 2013 | 8.962 | 9.084 | 8.537 | 8.597 | 12,423,281 | -0.24(-2.75%) |
Mar 18, 2013 | 8.537 | 9.093 | 8.484 | 8.841 | 12,000,455 | +0.11(+1.29%) |
Mar 15, 2013 | 9.075 | 9.093 | 8.676 | 8.728 | 12,767,841 | -0.30(-3.28%) |
Mar 14, 2013 | 8.893 | 9.136 | 8.780 | 9.023 | 11,403,283 | +0.21(+2.37%) |
Mar 13, 2013 | 8.615 | 8.849 | 8.510 | 8.815 | 11,147,674 | +0.18(+2.11%) |
Mar 12, 2013 | 8.789 | 8.902 | 8.441 | 8.632 | 9,815,150 | -0.14(-1.59%) |
Mar 11, 2013 | 8.206 | 8.867 | 8.206 | 8.771 | 14,502,488 | +0.49(+5.88%) |
Mar 08, 2013 | 8.293 | 8.563 | 8.145 | 8.284 | 12,057,929 | +0.14(+1.71%) |
Mar 07, 2013 | 8.476 | 8.641 | 8.050 | 8.145 | 25,362,366 | -0.49(-5.64%) |
Mar 06, 2013 | 9.206 | 9.241 | 8.415 | 8.632 | 46,071,508 | -0.49(-5.34%) |
Mar 05, 2013 | 9.267 | 9.519 | 8.910 | 9.119 | 42,107,292 | +0.54(+6.28%) |
Mar 04, 2013 | 8.310 | 8.729 | 8.180 | 8.580 | 29,389,834 | +0.61(+7.63%) |
Mar 01, 2013 | 7.615 | 8.011 | 7.476 | 7.971 | 21,732,624 | +0.31(+4.09%) |
Feb 28, 2013 | 7.441 | 7.937 | 7.372 | 7.659 | 24,902,498 | +0.31(+4.26%) |
Feb 27, 2013 | 7.276 | 7.572 | 7.213 | 7.346 | 75,889,608 | +0.02(+0.24%) |
Feb 26, 2013 | 6.937 | 7.554 | 6.867 | 7.328 | 24,967,380 | +0.24(+3.44%) |
Feb 25, 2013 | 7.180 | 7.372 | 7.041 | 7.085 | 15,510,382 | +0.17(+2.52%) |
Feb 22, 2013 | 6.841 | 7.024 | 6.798 | 6.911 | 7,226,126 | +0.21(+3.11%) |
Feb 21, 2013 | 6.476 | 6.737 | 6.285 | 6.702 | 7,753,844 | +0.18(+2.83%) |
Feb 20, 2013 | 6.900 | 7.195 | 6.509 | 6.518 | 12,572,104 | -0.08(-1.19%) |
Feb 19, 2013 | 6.300 | 6.670 | 6.300 | 6.596 | 6,773,127 | +0.30(+4.69%) |
Feb 15, 2013 | 6.292 | 6.361 | 6.239 | 6.300 | 4,343,495 | +0.03(+0.55%) |
Feb 14, 2013 | 6.014 | 6.292 | 6.005 | 6.266 | 3,092,050 | +0.23(+3.89%) |
Feb 13, 2013 | 5.979 | 6.222 | 5.805 | 6.031 | 5,346,947 | +0.03(+0.58%) |
Feb 12, 2013 | 5.675 | 5.996 | 5.644 | 5.996 | 7,295,453 | +0.34(+5.99%) |
Feb 11, 2013 | 5.501 | 6.118 | 5.405 | 5.657 | 13,795,019 | -0.18(-3.12%) |
Feb 08, 2013 | 6.014 | 6.083 | 5.779 | 5.840 | 4,047,324 | -0.14(-2.33%) |
Feb 07, 2013 | 6.083 | 6.127 | 5.805 | 5.979 | 3,108,395 | -0.15(-2.41%) |
Feb 06, 2013 | 5.961 | 6.213 | 5.961 | 6.127 | 4,860,545 | +0.17(+2.92%) |
Feb 04, 2013 | 5.796 | 5.996 | 5.779 | 5.953 | 3,589,392 | +0.07(+1.18%) |
Feb 01, 2013 | 5.649 | 5.961 | 5.640 | 5.883 | 4,399,432 | +0.30(+5.29%) |
Jan 31, 2013 | 5.483 | 5.631 | 5.466 | 5.588 | 1,808,130 | +0.10(+1.74%) |
Jan 30, 2013 | 5.588 | 5.675 | 5.457 | 5.492 | 4,027,661 | -0.10(-1.71%) |
Jan 29, 2013 | 5.744 | 5.814 | 5.483 | 5.588 | 3,103,395 | -0.20(-3.45%) |
Jan 28, 2013 | 5.735 | 5.892 | 5.735 | 5.788 | 3,249,321 | +0.05(+0.91%) |
Jan 25, 2013 | 5.622 | 5.770 | 5.570 | 5.735 | 4,207,768 | +0.18(+3.29%) |
Jan 24, 2013 | 5.796 | 5.866 | 5.518 | 5.553 | 4,958,747 | -0.24(-4.20%) |
Jan 23, 2013 | 5.762 | 5.974 | 5.735 | 5.796 | 5,815,357 | +0.04(+0.76%) |
Jan 22, 2013 | 5.327 | 5.753 | 5.327 | 5.753 | 6,397,049 | +0.42(+7.82%) |
Jan 18, 2013 | 5.362 | 5.414 | 5.292 | 5.336 | 2,996,071 | -0.03(-0.65%) |
Jan 17, 2013 | 5.266 | 5.431 | 5.223 | 5.370 | 2,881,000 | +0.12(+2.32%) |
Jan 16, 2013 | 5.310 | 5.388 | 5.223 | 5.249 | 3,103,241 | -0.06(-1.15%) |
Jan 15, 2013 | 5.240 | 5.336 | 5.188 | 5.310 | 3,785,192 | +0.02(+0.33%) |
Jan 14, 2013 | 5.336 | 5.397 | 5.231 | 5.292 | 4,273,943 | -0.08(-1.46%) |
Jan 11, 2013 | 5.344 | 5.414 | 5.240 | 5.370 | 4,470,143 | +0.04(+0.82%) |
Jan 10, 2013 | 5.492 | 5.518 | 5.231 | 5.327 | 4,652,765 | -0.11(-2.08%) |
Jan 09, 2013 | 5.475 | 5.527 | 5.205 | 5.440 | 6,054,849 | +0.01(+0.16%) |
Jan 08, 2013 | 5.518 | 5.614 | 5.362 | 5.431 | 3,759,484 | -0.08(-1.42%) |
Jan 07, 2013 | 5.622 | 5.649 | 5.449 | 5.510 | 4,717,472 | -0.12(-2.16%) |
Jan 04, 2013 | 5.562 | 5.649 | 5.431 | 5.631 | 6,302,531 | +0.07(+1.25%) |
Jan 03, 2013 | 5.483 | 5.640 | 5.431 | 5.562 | 7,659,038 | +0.08(+1.43%) |