Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.727 | 9.887 | 9.671 | 9.783 | 9,973,551 | +0.06(+0.66%) |
Mar 27, 2013 | 9.647 | 9.751 | 9.559 | 9.719 | 15,513,151 | -0.07(-0.74%) |
Mar 26, 2013 | 9.727 | 9.831 | 9.711 | 9.791 | 11,081,207 | +0.07(+0.74%) |
Mar 25, 2013 | 9.783 | 9.903 | 9.687 | 9.719 | 25,277,198 | -0.06(-0.66%) |
Mar 22, 2013 | 9.775 | 9.815 | 9.703 | 9.783 | 11,064,569 | +0.02(+0.25%) |
Mar 21, 2013 | 9.823 | 9.867 | 9.735 | 9.759 | 15,499,899 | -0.08(-0.81%) |
Mar 20, 2013 | 9.727 | 9.899 | 9.727 | 9.839 | 15,053,418 | +0.18(+1.82%) |
Mar 19, 2013 | 9.911 | 9.943 | 9.535 | 9.663 | 19,241,516 | -0.13(-1.31%) |
Mar 18, 2013 | 9.783 | 9.991 | 9.755 | 9.791 | 15,387,484 | -0.15(-1.53%) |
Mar 15, 2013 | 9.743 | 9.991 | 9.655 | 9.943 | 26,023,942 | +0.30(+3.07%) |
Mar 14, 2013 | 9.551 | 9.715 | 9.551 | 9.647 | 67,463,920 | +0.06(+0.58%) |
Mar 13, 2013 | 9.759 | 9.768 | 9.503 | 9.591 | 65,346,556 | -0.15(-1.56%) |
Mar 12, 2013 | 9.535 | 9.751 | 9.511 | 9.743 | 20,346,888 | +0.21(+2.18%) |
Mar 11, 2013 | 9.551 | 9.615 | 9.503 | 9.535 | 7,915,658 | -0.02(-0.17%) |
Mar 08, 2013 | 9.374 | 9.631 | 9.270 | 9.551 | 24,380,106 | +0.28(+3.03%) |
Mar 07, 2013 | 9.134 | 9.342 | 9.094 | 9.270 | 66,187,824 | +0.12(+1.31%) |
Mar 06, 2013 | 9.134 | 9.238 | 9.046 | 9.150 | 31,894,828 | +0.08(+0.88%) |
Mar 05, 2013 | 8.942 | 9.270 | 8.934 | 9.070 | 43,772,472 | +0.18(+2.07%) |
Mar 04, 2013 | 8.725 | 8.894 | 8.717 | 8.886 | 19,408,988 | +0.07(+0.82%) |
Mar 01, 2013 | 8.517 | 8.830 | 8.469 | 8.814 | 20,840,350 | +0.21(+2.42%) |
Feb 28, 2013 | 8.629 | 8.693 | 8.581 | 8.605 | 16,553,955 | +0.07(+0.85%) |
Feb 27, 2013 | 8.189 | 8.557 | 8.165 | 8.533 | 16,413,152 | +0.34(+4.21%) |
Feb 26, 2013 | 8.092 | 8.213 | 8.012 | 8.189 | 24,149,558 | +0.10(+1.19%) |
Feb 25, 2013 | 8.293 | 8.445 | 8.076 | 8.092 | 16,497,738 | -0.22(-2.60%) |
Feb 22, 2013 | 8.285 | 8.429 | 8.185 | 8.309 | 13,497,732 | +0.09(+1.07%) |
Feb 21, 2013 | 8.381 | 8.396 | 7.876 | 8.221 | 44,397,388 | -0.18(-2.19%) |
Feb 20, 2013 | 8.733 | 8.854 | 8.373 | 8.405 | 29,752,350 | -0.38(-4.29%) |
Feb 19, 2013 | 8.742 | 8.782 | 8.693 | 8.782 | 19,322,032 | +0.04(+0.46%) |
Feb 15, 2013 | 8.774 | 8.826 | 8.677 | 8.742 | 22,552,544 | -0.03(-0.37%) |
Feb 14, 2013 | 8.557 | 8.846 | 8.541 | 8.774 | 36,739,672 | +0.22(+2.62%) |
Feb 13, 2013 | 8.453 | 8.605 | 8.429 | 8.549 | 19,465,226 | +0.12(+1.43%) |
Feb 12, 2013 | 8.285 | 8.453 | 8.261 | 8.429 | 10,241,208 | +0.18(+2.24%) |
Feb 11, 2013 | 8.333 | 8.349 | 8.213 | 8.245 | 10,800,296 | -0.08(-0.96%) |
Feb 08, 2013 | 8.317 | 8.693 | 8.253 | 8.325 | 12,572,578 | +0.02(+0.19%) |
Feb 07, 2013 | 8.557 | 8.621 | 8.269 | 8.309 | 32,968,106 | -0.38(-4.34%) |
Feb 06, 2013 | 8.581 | 8.717 | 8.573 | 8.685 | 23,210,180 | +0.12(+1.40%) |
Feb 04, 2013 | 8.725 | 8.733 | 8.541 | 8.565 | 20,373,238 | -0.22(-2.46%) |
Feb 01, 2013 | 8.782 | 8.878 | 8.725 | 8.782 | 25,134,152 | +0.09(+1.01%) |
Jan 31, 2013 | 8.685 | 8.758 | 8.621 | 8.693 | 24,649,972 | +0.01(+0.09%) |
Jan 30, 2013 | 8.934 | 8.974 | 8.685 | 8.685 | 20,494,998 | -0.22(-2.43%) |
Jan 29, 2013 | 8.565 | 8.966 | 8.549 | 8.902 | 24,306,736 | +0.35(+4.12%) |
Jan 28, 2013 | 8.573 | 8.597 | 8.461 | 8.549 | 14,160,585 | -0.02(-0.28%) |
Jan 25, 2013 | 8.645 | 8.661 | 8.533 | 8.573 | 13,772,664 | -0.07(-0.83%) |
Jan 24, 2013 | 8.413 | 8.709 | 8.413 | 8.645 | 15,963,692 | +0.20(+2.37%) |
Jan 23, 2013 | 8.293 | 8.477 | 8.269 | 8.445 | 15,948,476 | +0.13(+1.54%) |
Jan 22, 2013 | 8.317 | 8.377 | 8.261 | 8.317 | 31,608,024 | +0.04(+0.48%) |
Jan 18, 2013 | 8.269 | 8.337 | 8.183 | 8.277 | 15,568,328 | +0.01(+0.10%) |
Jan 17, 2013 | 8.333 | 8.413 | 8.213 | 8.269 | 26,600,630 | -0.04(-0.48%) |
Jan 16, 2013 | 8.221 | 8.325 | 8.205 | 8.309 | 11,414,249 | +0.06(+0.78%) |
Jan 15, 2013 | 8.325 | 8.349 | 8.181 | 8.245 | 9,501,130 | -0.08(-0.96%) |
Jan 14, 2013 | 8.421 | 8.453 | 8.269 | 8.325 | 15,893,099 | -0.08(-0.95%) |
Jan 11, 2013 | 8.429 | 8.477 | 8.385 | 8.405 | 22,586,500 | -0.03(-0.38%) |
Jan 10, 2013 | 8.485 | 8.605 | 8.437 | 8.437 | 27,728,704 | -0.02(-0.19%) |
Jan 09, 2013 | 8.381 | 8.461 | 8.301 | 8.453 | 15,048,274 | +0.10(+1.15%) |
Jan 08, 2013 | 8.365 | 8.397 | 8.229 | 8.357 | 7,701,284 | -0.01(-0.10%) |
Jan 07, 2013 | 8.269 | 8.373 | 8.213 | 8.365 | 6,317,232 | +0.07(+0.87%) |
Jan 04, 2013 | 8.277 | 8.393 | 8.237 | 8.293 | 10,945,786 | +0.03(+0.39%) |
Jan 03, 2013 | 8.245 | 8.461 | 8.197 | 8.261 | 18,117,108 | -0.02(-0.29%) |