Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.983 | 10.10 | 9.975 | 10.04 | 2,190,112 | +0.08(+0.78%) |
Mar 27, 2013 | 9.823 | 9.957 | 9.758 | 9.957 | 1,354,295 | +0.12(+1.19%) |
Mar 26, 2013 | 9.633 | 9.892 | 9.633 | 9.840 | 1,727,799 | +0.22(+2.30%) |
Mar 25, 2013 | 9.576 | 9.698 | 9.551 | 9.620 | 1,960,905 | +0.08(+0.86%) |
Mar 22, 2013 | 9.598 | 9.646 | 9.464 | 9.537 | 3,120,011 | +0.02(+0.18%) |
Mar 21, 2013 | 9.737 | 9.814 | 9.455 | 9.520 | 5,013,161 | -0.23(-2.35%) |
Mar 20, 2013 | 9.914 | 9.914 | 9.689 | 9.750 | 3,258,540 | -0.11(-1.10%) |
Mar 19, 2013 | 9.979 | 10.05 | 9.823 | 9.858 | 2,384,851 | -0.09(-0.87%) |
Mar 18, 2013 | 10.03 | 10.09 | 9.927 | 9.944 | 2,923,454 | -0.15(-1.50%) |
Mar 15, 2013 | 10.23 | 10.26 | 10.05 | 10.10 | 7,169,279 | -0.12(-1.14%) |
Mar 14, 2013 | 9.918 | 10.26 | 9.901 | 10.21 | 3,794,313 | +0.31(+3.15%) |
Mar 13, 2013 | 9.814 | 9.910 | 9.672 | 9.901 | 3,522,646 | +0.10(+1.06%) |
Mar 12, 2013 | 9.382 | 9.814 | 9.382 | 9.797 | 7,303,111 | +0.42(+4.52%) |
Mar 11, 2013 | 9.177 | 9.374 | 9.173 | 9.374 | 2,793,337 | +0.20(+2.14%) |
Mar 08, 2013 | 9.083 | 9.177 | 9.057 | 9.177 | 2,514,181 | +0.15(+1.71%) |
Mar 07, 2013 | 8.912 | 9.036 | 8.878 | 9.023 | 2,617,812 | +0.14(+1.59%) |
Mar 06, 2013 | 9.002 | 9.030 | 8.869 | 8.882 | 2,081,728 | -0.10(-1.10%) |
Mar 05, 2013 | 9.015 | 9.113 | 8.946 | 8.980 | 2,383,297 | +0.03(+0.29%) |
Mar 04, 2013 | 9.066 | 9.156 | 8.946 | 8.955 | 4,204,175 | +0.05(+0.53%) |
Mar 01, 2013 | 8.694 | 8.944 | 8.681 | 8.908 | 6,105,554 | +0.24(+2.81%) |
Feb 28, 2013 | 8.454 | 8.720 | 8.446 | 8.664 | 5,358,562 | +0.09(+1.05%) |
Feb 27, 2013 | 8.536 | 8.647 | 8.506 | 8.574 | 2,817,441 | +0.06(+0.65%) |
Feb 26, 2013 | 8.501 | 8.604 | 8.446 | 8.519 | 1,396,866 | +0.09(+1.01%) |
Feb 25, 2013 | 8.442 | 8.630 | 8.429 | 8.433 | 2,331,222 | +0.06(+0.66%) |
Feb 22, 2013 | 8.745 | 8.814 | 8.264 | 8.377 | 6,198,156 | -0.27(-3.07%) |
Feb 21, 2013 | 8.540 | 8.660 | 8.497 | 8.643 | 3,122,107 | +0.09(+1.00%) |
Feb 20, 2013 | 8.638 | 8.681 | 8.544 | 8.557 | 1,198,445 | -0.08(-0.94%) |
Feb 19, 2013 | 8.681 | 8.681 | 8.527 | 8.638 | 2,564,395 | -0.05(-0.59%) |
Feb 15, 2013 | 8.595 | 8.690 | 8.591 | 8.690 | 1,769,420 | +0.07(+0.84%) |
Feb 14, 2013 | 8.561 | 8.630 | 8.544 | 8.617 | 1,491,329 | +0.07(+0.80%) |
Feb 13, 2013 | 8.574 | 8.608 | 8.510 | 8.548 | 1,569,901 | -0.00(-0.05%) |
Feb 12, 2013 | 8.489 | 8.608 | 8.484 | 8.553 | 1,490,321 | +0.06(+0.70%) |
Feb 11, 2013 | 8.424 | 8.493 | 8.403 | 8.493 | 1,001,219 | +0.09(+1.02%) |
Feb 08, 2013 | 8.360 | 8.412 | 8.339 | 8.407 | 1,002,627 | +0.06(+0.77%) |
Feb 07, 2013 | 8.399 | 8.399 | 8.330 | 8.343 | 1,077,040 | -0.04(-0.46%) |
Feb 06, 2013 | 8.262 | 8.382 | 8.202 | 8.382 | 988,542 | +0.17(+2.08%) |
Feb 04, 2013 | 8.134 | 8.211 | 8.125 | 8.211 | 1,375,291 | +0.06(+0.73%) |
Feb 01, 2013 | 8.198 | 8.198 | 8.112 | 8.151 | 2,084,377 | -0.02(-0.21%) |
Jan 31, 2013 | 8.099 | 8.211 | 8.031 | 8.168 | 1,562,745 | +0.06(+0.69%) |
Jan 30, 2013 | 8.181 | 8.228 | 8.082 | 8.112 | 1,112,484 | -0.05(-0.63%) |
Jan 29, 2013 | 8.245 | 8.275 | 8.108 | 8.164 | 1,599,117 | -0.07(-0.88%) |
Jan 28, 2013 | 8.074 | 8.283 | 8.001 | 8.236 | 2,245,809 | +0.16(+2.01%) |
Jan 25, 2013 | 8.031 | 8.078 | 7.958 | 8.074 | 3,435,735 | +0.07(+0.91%) |
Jan 24, 2013 | 8.206 | 8.322 | 7.958 | 8.001 | 2,962,109 | -0.34(-4.05%) |
Jan 23, 2013 | 8.352 | 8.382 | 8.318 | 8.339 | 1,627,019 | +0.00(+0.05%) |
Jan 22, 2013 | 8.386 | 8.407 | 8.288 | 8.335 | 1,428,081 | -0.03(-0.36%) |
Jan 18, 2013 | 8.164 | 8.365 | 8.164 | 8.365 | 1,147,516 | +0.20(+2.41%) |
Jan 17, 2013 | 8.176 | 8.206 | 8.142 | 8.168 | 1,165,167 | +0.02(+0.26%) |
Jan 16, 2013 | 8.138 | 8.176 | 8.104 | 8.146 | 1,298,200 | +0.03(+0.32%) |
Jan 15, 2013 | 8.057 | 8.194 | 8.048 | 8.121 | 1,570,031 | +0.07(+0.85%) |
Jan 14, 2013 | 8.027 | 8.151 | 8.027 | 8.052 | 2,523,065 | +0.03(+0.43%) |
Jan 11, 2013 | 7.916 | 8.027 | 7.828 | 8.018 | 1,414,292 | +0.12(+1.57%) |
Jan 10, 2013 | 7.732 | 7.911 | 7.693 | 7.894 | 2,273,105 | +0.16(+2.10%) |
Jan 09, 2013 | 7.689 | 7.783 | 7.680 | 7.732 | 1,092,874 | +0.08(+1.01%) |
Jan 08, 2013 | 7.663 | 7.719 | 7.612 | 7.655 | 1,582,210 | +0.02(+0.22%) |
Jan 07, 2013 | 7.680 | 7.719 | 7.612 | 7.638 | 849,106 | -0.06(-0.78%) |
Jan 04, 2013 | 7.556 | 7.732 | 7.535 | 7.697 | 1,618,739 | +0.18(+2.39%) |
Jan 03, 2013 | 7.501 | 7.591 | 7.458 | 7.518 | 1,621,058 | +0.03(+0.40%) |