Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.127 | 9.172 | 9.045 | 9.110 | 2,748,202 | -0.06(-0.64%) |
Mar 27, 2013 | 9.077 | 9.170 | 8.984 | 9.168 | 2,048,232 | +0.03(+0.29%) |
Mar 26, 2013 | 9.197 | 9.210 | 9.044 | 9.142 | 1,337,675 | -0.01(-0.07%) |
Mar 25, 2013 | 9.173 | 9.230 | 9.095 | 9.149 | 1,733,696 | -0.00(-0.02%) |
Mar 22, 2013 | 9.057 | 9.215 | 8.952 | 9.150 | 2,513,955 | +0.09(+1.03%) |
Mar 21, 2013 | 9.027 | 9.092 | 8.956 | 9.057 | 1,665,749 | -0.00(-0.06%) |
Mar 20, 2013 | 8.887 | 9.079 | 8.823 | 9.062 | 2,432,566 | +0.24(+2.70%) |
Mar 19, 2013 | 8.771 | 8.959 | 8.718 | 8.824 | 2,761,578 | +0.13(+1.47%) |
Mar 18, 2013 | 8.526 | 8.749 | 8.438 | 8.696 | 1,973,955 | +0.10(+1.20%) |
Mar 15, 2013 | 8.744 | 8.768 | 8.292 | 8.593 | 6,954,485 | -0.22(-2.53%) |
Mar 14, 2013 | 8.961 | 8.961 | 8.691 | 8.816 | 3,060,117 | -0.07(-0.77%) |
Mar 13, 2013 | 8.911 | 8.962 | 8.847 | 8.884 | 1,386,966 | -0.08(-0.95%) |
Mar 12, 2013 | 9.087 | 9.087 | 8.959 | 8.969 | 4,240,846 | -0.13(-1.39%) |
Mar 11, 2013 | 9.024 | 9.157 | 8.882 | 9.095 | 3,458,789 | +0.07(+0.83%) |
Mar 08, 2013 | 8.982 | 9.085 | 8.942 | 9.020 | 3,194,422 | +0.06(+0.72%) |
Mar 07, 2013 | 8.864 | 9.031 | 8.736 | 8.956 | 5,596,628 | +0.14(+1.60%) |
Mar 06, 2013 | 8.753 | 8.901 | 8.686 | 8.814 | 3,007,771 | -0.02(-0.28%) |
Mar 05, 2013 | 8.669 | 9.004 | 8.583 | 8.839 | 8,019,161 | +0.19(+2.17%) |
Mar 04, 2013 | 8.425 | 8.651 | 8.235 | 8.651 | 5,070,480 | +0.23(+2.69%) |
Mar 01, 2013 | 8.478 | 8.686 | 8.406 | 8.425 | 6,152,289 | -0.10(-1.23%) |
Feb 28, 2013 | 8.516 | 8.630 | 8.482 | 8.530 | 3,594,429 | -0.10(-1.14%) |
Feb 27, 2013 | 8.635 | 8.706 | 8.555 | 8.628 | 2,836,829 | +0.04(+0.45%) |
Feb 26, 2013 | 8.606 | 8.674 | 8.508 | 8.590 | 3,116,755 | -0.02(-0.19%) |
Feb 25, 2013 | 8.796 | 8.842 | 8.596 | 8.606 | 4,250,188 | -0.02(-0.29%) |
Feb 22, 2013 | 8.684 | 8.684 | 8.541 | 8.631 | 2,859,548 | +0.03(+0.33%) |
Feb 21, 2013 | 8.736 | 8.736 | 8.503 | 8.603 | 4,635,027 | -0.20(-2.25%) |
Feb 20, 2013 | 8.837 | 8.931 | 8.798 | 8.801 | 6,234,189 | -0.05(-0.58%) |
Feb 19, 2013 | 8.593 | 9.022 | 8.553 | 8.852 | 7,477,634 | +0.30(+3.52%) |
Feb 15, 2013 | 8.515 | 8.566 | 8.460 | 8.551 | 2,864,454 | +0.06(+0.72%) |
Feb 14, 2013 | 8.457 | 8.520 | 8.457 | 8.490 | 2,641,124 | -0.03(-0.35%) |
Feb 13, 2013 | 8.472 | 8.561 | 8.472 | 8.520 | 1,674,232 | +0.06(+0.67%) |
Feb 12, 2013 | 8.500 | 8.518 | 8.440 | 8.463 | 3,014,504 | -0.05(-0.64%) |
Feb 11, 2013 | 8.535 | 8.618 | 8.458 | 8.518 | 4,047,401 | -0.13(-1.50%) |
Feb 08, 2013 | 8.274 | 8.723 | 8.169 | 8.648 | 14,921,235 | +0.54(+6.65%) |
Feb 07, 2013 | 8.202 | 8.254 | 7.956 | 8.109 | 17,514,620 | +0.52(+6.84%) |
Feb 06, 2013 | 7.580 | 7.620 | 7.537 | 7.590 | 6,394,177 | -0.11(-1.45%) |
Feb 04, 2013 | 7.864 | 7.864 | 7.553 | 7.701 | 3,971,603 | -0.14(-1.76%) |
Feb 01, 2013 | 7.818 | 7.899 | 7.680 | 7.839 | 3,157,756 | +0.12(+1.53%) |
Jan 31, 2013 | 7.868 | 7.893 | 7.652 | 7.721 | 4,188,518 | -0.17(-2.11%) |
Jan 30, 2013 | 7.844 | 7.919 | 7.785 | 7.888 | 3,617,491 | +0.07(+0.94%) |
Jan 29, 2013 | 7.888 | 8.001 | 7.753 | 7.815 | 4,228,798 | -0.06(-0.78%) |
Jan 28, 2013 | 7.718 | 7.901 | 7.680 | 7.876 | 4,981,702 | +0.08(+1.00%) |
Jan 25, 2013 | 7.798 | 7.839 | 7.675 | 7.798 | 6,267,663 | +0.28(+3.69%) |
Jan 24, 2013 | 7.460 | 7.612 | 7.369 | 7.520 | 5,561,982 | +0.05(+0.74%) |
Jan 23, 2013 | 7.369 | 7.500 | 7.301 | 7.465 | 4,543,201 | +0.11(+1.52%) |
Jan 22, 2013 | 7.387 | 7.419 | 7.244 | 7.354 | 3,587,630 | -0.02(-0.25%) |
Jan 18, 2013 | 7.369 | 7.402 | 7.290 | 7.372 | 2,549,070 | +0.05(+0.73%) |
Jan 17, 2013 | 7.287 | 7.389 | 7.227 | 7.319 | 4,488,950 | +0.04(+0.53%) |
Jan 16, 2013 | 7.276 | 7.374 | 7.252 | 7.281 | 2,371,377 | +0.02(+0.32%) |
Jan 15, 2013 | 7.332 | 7.380 | 7.201 | 7.257 | 1,929,353 | -0.10(-1.36%) |
Jan 14, 2013 | 7.312 | 7.474 | 7.307 | 7.357 | 5,090,566 | -0.06(-0.81%) |
Jan 11, 2013 | 7.143 | 7.424 | 7.126 | 7.417 | 5,823,475 | +0.22(+3.12%) |
Jan 10, 2013 | 6.960 | 7.227 | 6.927 | 7.192 | 7,665,772 | +0.30(+4.32%) |
Jan 09, 2013 | 6.947 | 6.999 | 6.853 | 6.895 | 4,631,294 | -0.01(-0.21%) |
Jan 08, 2013 | 7.033 | 7.056 | 6.893 | 6.910 | 3,157,367 | -0.08(-1.21%) |
Jan 07, 2013 | 6.991 | 7.056 | 6.991 | 6.994 | 3,964,706 | -0.06(-0.88%) |
Jan 04, 2013 | 6.958 | 7.080 | 6.924 | 7.056 | 2,873,120 | +0.10(+1.43%) |
Jan 03, 2013 | 6.983 | 7.046 | 6.888 | 6.957 | 4,269,786 | +0.05(+0.71%) |