Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.700 | 9.737 | 9.678 | 9.731 | 48,165,204 | +0.03(+0.27%) |
Mar 27, 2013 | 9.684 | 9.716 | 9.652 | 9.705 | 59,610,424 | -0.05(-0.47%) |
Mar 26, 2013 | 9.727 | 9.759 | 9.689 | 9.751 | 90,885,928 | +0.06(+0.63%) |
Mar 25, 2013 | 9.753 | 9.780 | 9.636 | 9.689 | 92,788,632 | -0.02(-0.25%) |
Mar 22, 2013 | 9.710 | 9.732 | 9.662 | 9.713 | 82,589,592 | +0.06(+0.58%) |
Mar 21, 2013 | 9.721 | 9.759 | 9.654 | 9.657 | 107,261,232 | -0.12(-1.20%) |
Mar 20, 2013 | 9.764 | 9.796 | 9.748 | 9.774 | 117,744,144 | +0.07(+0.68%) |
Mar 19, 2013 | 9.807 | 9.817 | 9.652 | 9.708 | 121,695,400 | -0.06(-0.57%) |
Mar 18, 2013 | 9.732 | 9.807 | 9.710 | 9.764 | 77,166,616 | -0.09(-0.95%) |
Mar 15, 2013 | 9.828 | 9.871 | 9.780 | 9.857 | 93,496,032 | +0.03(+0.31%) |
Mar 14, 2013 | 9.800 | 9.843 | 9.784 | 9.827 | 126,271,232 | +0.06(+0.65%) |
Mar 13, 2013 | 9.747 | 9.774 | 9.713 | 9.763 | 45,505,824 | +0.03(+0.27%) |
Mar 12, 2013 | 9.779 | 9.790 | 9.710 | 9.736 | 61,388,668 | -0.05(-0.54%) |
Mar 11, 2013 | 9.720 | 9.806 | 9.694 | 9.790 | 92,878,680 | +0.07(+0.77%) |
Mar 08, 2013 | 9.747 | 9.757 | 9.651 | 9.715 | 114,751,000 | +0.03(+0.27%) |
Mar 07, 2013 | 9.641 | 9.699 | 9.641 | 9.689 | 89,936,016 | +0.07(+0.72%) |
Mar 06, 2013 | 9.625 | 9.657 | 9.577 | 9.619 | 105,308,920 | +0.06(+0.67%) |
Mar 05, 2013 | 9.534 | 9.614 | 9.518 | 9.555 | 124,508,464 | +0.08(+0.84%) |
Mar 04, 2013 | 9.369 | 9.481 | 9.358 | 9.475 | 68,096,984 | +0.08(+0.85%) |
Mar 01, 2013 | 9.300 | 9.422 | 9.246 | 9.396 | 97,136,488 | +0.03(+0.28%) |
Feb 28, 2013 | 9.353 | 9.449 | 9.348 | 9.369 | 117,042,800 | -0.02(-0.17%) |
Feb 27, 2013 | 9.225 | 9.406 | 9.220 | 9.385 | 117,441,216 | +0.14(+1.56%) |
Feb 26, 2013 | 9.246 | 9.268 | 9.140 | 9.241 | 139,556,304 | +0.05(+0.52%) |
Feb 25, 2013 | 9.507 | 9.507 | 9.188 | 9.193 | 134,114,800 | -0.26(-2.71%) |
Feb 22, 2013 | 9.396 | 9.449 | 9.377 | 9.449 | 81,296,224 | +0.12(+1.26%) |
Feb 21, 2013 | 9.390 | 9.390 | 9.294 | 9.332 | 98,173,408 | -0.07(-0.79%) |
Feb 20, 2013 | 9.545 | 9.550 | 9.401 | 9.406 | 103,558,960 | -0.14(-1.51%) |
Feb 19, 2013 | 9.491 | 9.555 | 9.481 | 9.550 | 83,479,872 | +0.09(+0.96%) |
Feb 15, 2013 | 9.521 | 9.529 | 9.428 | 9.460 | 119,902,248 | -0.04(-0.44%) |
Feb 14, 2013 | 9.433 | 9.507 | 9.422 | 9.501 | 58,880,832 | +0.03(+0.33%) |
Feb 13, 2013 | 9.513 | 9.518 | 9.433 | 9.470 | 75,700,832 | -0.02(-0.20%) |
Feb 12, 2013 | 9.428 | 9.502 | 9.396 | 9.489 | 104,059,520 | +0.07(+0.76%) |
Feb 11, 2013 | 9.374 | 9.433 | 9.358 | 9.417 | 53,360,820 | +0.04(+0.45%) |
Feb 08, 2013 | 9.369 | 9.385 | 9.348 | 9.374 | 83,801,352 | +0.02(+0.23%) |
Feb 07, 2013 | 9.401 | 9.412 | 9.280 | 9.353 | 94,817,928 | -0.03(-0.28%) |
Feb 06, 2013 | 9.310 | 9.385 | 9.300 | 9.380 | 56,298,216 | +0.11(+1.15%) |
Feb 04, 2013 | 9.316 | 9.337 | 9.252 | 9.273 | 93,698,584 | -0.11(-1.14%) |
Feb 01, 2013 | 9.305 | 9.406 | 9.305 | 9.380 | 108,745,288 | +0.12(+1.32%) |
Jan 31, 2013 | 9.244 | 9.273 | 9.214 | 9.257 | 66,590,672 | -0.01(-0.06%) |
Jan 30, 2013 | 9.305 | 9.300 | 9.241 | 9.262 | 60,816,000 | -0.04(-0.46%) |
Jan 29, 2013 | 9.246 | 9.316 | 9.236 | 9.305 | 70,305,192 | +0.04(+0.40%) |
Jan 28, 2013 | 9.316 | 9.321 | 9.230 | 9.268 | 58,369,428 | -0.04(-0.40%) |
Jan 25, 2013 | 9.305 | 9.310 | 9.246 | 9.305 | 85,950,120 | +0.04(+0.46%) |
Jan 24, 2013 | 9.241 | 9.316 | 9.220 | 9.262 | 125,897,224 | +0.05(+0.52%) |
Jan 23, 2013 | 9.214 | 9.225 | 9.167 | 9.214 | 70,252,328 | -0.01(-0.06%) |
Jan 22, 2013 | 9.119 | 9.220 | 9.119 | 9.220 | 79,559,704 | +0.09(+0.93%) |
Jan 18, 2013 | 9.119 | 9.145 | 9.071 | 9.135 | 106,850,280 | +0.01(+0.12%) |
Jan 17, 2013 | 9.135 | 9.156 | 9.097 | 9.124 | 106,322,256 | -0.01(-0.06%) |
Jan 16, 2013 | 9.116 | 9.145 | 9.076 | 9.129 | 109,284,560 | +0.01(+0.06%) |
Jan 15, 2013 | 9.044 | 9.135 | 9.033 | 9.124 | 78,956,480 | +0.04(+0.41%) |
Jan 14, 2013 | 9.103 | 9.113 | 9.033 | 9.087 | 71,876,168 | -0.03(-0.29%) |
Jan 11, 2013 | 9.113 | 9.119 | 9.055 | 9.113 | 80,255,832 | -0.02(-0.23%) |
Jan 10, 2013 | 9.097 | 9.145 | 9.055 | 9.135 | 115,039,216 | +0.11(+1.27%) |
Jan 09, 2013 | 9.055 | 9.103 | 8.991 | 9.020 | 91,108,320 | -0.01(-0.15%) |
Jan 08, 2013 | 9.044 | 9.049 | 8.991 | 9.033 | 78,480,632 | -0.03(-0.29%) |
Jan 07, 2013 | 9.065 | 9.071 | 9.007 | 9.060 | 67,838,312 | -0.02(-0.23%) |
Jan 04, 2013 | 8.991 | 9.097 | 8.969 | 9.081 | 83,614,200 | +0.11(+1.19%) |
Jan 03, 2013 | 8.985 | 9.001 | 8.938 | 8.975 | 90,025,824 | -0.01(-0.09%) |