Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.860 | 9.987 | 9.822 | 9.972 | 15,559,262 | +0.13(+1.37%) |
Mar 27, 2013 | 9.748 | 9.860 | 9.725 | 9.837 | 17,189,334 | +0.03(+0.31%) |
Mar 26, 2013 | 9.785 | 9.875 | 9.718 | 9.807 | 20,087,794 | +0.07(+0.77%) |
Mar 25, 2013 | 9.807 | 9.837 | 9.691 | 9.733 | 15,161,088 | -0.03(-0.31%) |
Mar 22, 2013 | 9.748 | 9.815 | 9.673 | 9.762 | 12,527,768 | +0.04(+0.46%) |
Mar 21, 2013 | 9.837 | 9.849 | 9.665 | 9.718 | 16,790,214 | -0.14(-1.44%) |
Mar 20, 2013 | 9.643 | 9.912 | 9.628 | 9.860 | 25,739,746 | +0.26(+2.73%) |
Mar 19, 2013 | 9.635 | 9.695 | 9.523 | 9.598 | 19,616,790 | -0.01(-0.16%) |
Mar 18, 2013 | 9.546 | 9.669 | 9.467 | 9.613 | 23,095,798 | -0.05(-0.54%) |
Mar 15, 2013 | 9.531 | 9.665 | 9.463 | 9.665 | 24,862,078 | +0.08(+0.86%) |
Mar 14, 2013 | 9.471 | 9.590 | 9.433 | 9.583 | 12,997,387 | +0.13(+1.35%) |
Mar 13, 2013 | 9.516 | 9.531 | 9.433 | 9.456 | 10,803,441 | -0.02(-0.24%) |
Mar 12, 2013 | 9.448 | 9.575 | 9.433 | 9.478 | 12,747,547 | +0.03(+0.32%) |
Mar 11, 2013 | 9.508 | 9.553 | 9.411 | 9.448 | 12,263,532 | -0.06(-0.63%) |
Mar 08, 2013 | 9.531 | 9.553 | 9.433 | 9.508 | 15,905,304 | +0.04(+0.39%) |
Mar 07, 2013 | 9.471 | 9.486 | 9.373 | 9.471 | 10,215,026 | +0.07(+0.80%) |
Mar 06, 2013 | 9.396 | 9.456 | 9.314 | 9.396 | 13,122,035 | +0.03(+0.32%) |
Mar 05, 2013 | 9.321 | 9.426 | 9.254 | 9.366 | 16,490,820 | +0.10(+1.13%) |
Mar 04, 2013 | 9.344 | 9.351 | 9.194 | 9.261 | 17,483,568 | -0.10(-1.12%) |
Mar 01, 2013 | 9.329 | 9.381 | 9.209 | 9.366 | 11,943,870 | -0.07(-0.71%) |
Feb 28, 2013 | 9.516 | 9.531 | 9.403 | 9.433 | 16,728,917 | +0.01(+0.16%) |
Feb 27, 2013 | 9.194 | 9.433 | 9.164 | 9.418 | 12,745,898 | +0.22(+2.44%) |
Feb 26, 2013 | 9.224 | 9.306 | 9.127 | 9.194 | 19,186,676 | +0.02(+0.24%) |
Feb 25, 2013 | 9.417 | 9.469 | 9.171 | 9.171 | 16,370,748 | -0.19(-2.06%) |
Feb 22, 2013 | 9.342 | 9.394 | 9.320 | 9.365 | 9,270,526 | +0.07(+0.80%) |
Feb 21, 2013 | 9.350 | 9.379 | 9.223 | 9.290 | 17,890,432 | -0.09(-0.95%) |
Feb 20, 2013 | 9.595 | 9.610 | 9.342 | 9.379 | 15,481,312 | -0.20(-2.09%) |
Feb 19, 2013 | 9.528 | 9.617 | 9.528 | 9.580 | 18,676,990 | +0.08(+0.86%) |
Feb 15, 2013 | 9.632 | 9.639 | 9.454 | 9.498 | 19,353,616 | -0.12(-1.24%) |
Feb 14, 2013 | 9.476 | 9.647 | 9.424 | 9.617 | 22,034,782 | +0.13(+1.33%) |
Feb 13, 2013 | 9.365 | 9.521 | 9.350 | 9.491 | 23,207,016 | +0.16(+1.67%) |
Feb 12, 2013 | 9.253 | 9.424 | 9.246 | 9.335 | 18,123,962 | +0.10(+1.04%) |
Feb 11, 2013 | 9.149 | 9.268 | 9.112 | 9.238 | 13,940,428 | +0.12(+1.30%) |
Feb 08, 2013 | 9.171 | 9.268 | 8.993 | 9.120 | 24,251,098 | -0.03(-0.32%) |
Feb 07, 2013 | 9.030 | 9.157 | 9.016 | 9.149 | 21,817,102 | +0.10(+1.15%) |
Feb 06, 2013 | 8.867 | 9.045 | 8.822 | 9.045 | 18,527,936 | +0.29(+3.31%) |
Feb 04, 2013 | 8.845 | 8.860 | 8.726 | 8.756 | 28,797,858 | -0.09(-1.01%) |
Feb 01, 2013 | 8.949 | 8.971 | 8.822 | 8.845 | 24,021,996 | -0.07(-0.75%) |
Jan 31, 2013 | 8.912 | 8.971 | 8.860 | 8.912 | 34,174,960 | +0.00(+0.00%) |
Jan 30, 2013 | 9.097 | 9.097 | 8.837 | 8.912 | 29,653,384 | -0.17(-1.88%) |
Jan 29, 2013 | 9.097 | 9.223 | 9.030 | 9.082 | 32,800,884 | +0.06(+0.66%) |
Jan 28, 2013 | 8.964 | 9.030 | 8.815 | 9.023 | 43,361,016 | -0.07(-0.74%) |
Jan 25, 2013 | 9.038 | 9.127 | 8.971 | 9.090 | 21,857,592 | +0.06(+0.66%) |
Jan 24, 2013 | 9.082 | 9.105 | 8.964 | 9.030 | 21,480,928 | -0.05(-0.57%) |
Jan 23, 2013 | 9.142 | 9.164 | 9.053 | 9.082 | 16,010,260 | -0.06(-0.65%) |
Jan 22, 2013 | 8.978 | 9.142 | 8.904 | 9.142 | 19,411,916 | +0.16(+1.74%) |
Jan 18, 2013 | 9.201 | 9.201 | 8.904 | 8.986 | 26,219,354 | -0.15(-1.63%) |
Jan 17, 2013 | 9.246 | 9.275 | 9.120 | 9.134 | 22,118,280 | -0.16(-1.76%) |
Jan 16, 2013 | 9.372 | 9.394 | 9.231 | 9.298 | 12,715,821 | -0.07(-0.79%) |
Jan 15, 2013 | 9.216 | 9.379 | 9.183 | 9.372 | 13,980,479 | +0.09(+0.96%) |
Jan 14, 2013 | 9.223 | 9.320 | 9.179 | 9.283 | 13,338,926 | +0.04(+0.40%) |
Jan 11, 2013 | 9.223 | 9.268 | 9.008 | 9.246 | 32,895,572 | -0.14(-1.50%) |
Jan 10, 2013 | 9.268 | 9.424 | 9.261 | 9.387 | 24,621,958 | +0.18(+1.94%) |
Jan 09, 2013 | 9.290 | 9.379 | 9.112 | 9.209 | 32,930,716 | -0.06(-0.64%) |
Jan 08, 2013 | 9.357 | 9.394 | 9.231 | 9.268 | 27,412,076 | -0.11(-1.19%) |
Jan 07, 2013 | 9.439 | 9.491 | 9.372 | 9.379 | 25,102,566 | -0.07(-0.79%) |
Jan 04, 2013 | 9.513 | 9.617 | 9.394 | 9.454 | 30,475,418 | -0.03(-0.31%) |
Jan 03, 2013 | 9.550 | 9.654 | 9.476 | 9.483 | 14,354,619 | -0.07(-0.70%) |