Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.831 | 9.851 | 9.694 | 9.797 | 22,188,100 | +0.01(+0.15%) |
Mar 27, 2013 | 9.586 | 9.861 | 9.507 | 9.782 | 28,075,402 | +0.04(+0.40%) |
Mar 26, 2013 | 9.743 | 9.919 | 9.625 | 9.743 | 30,450,896 | +0.04(+0.40%) |
Mar 25, 2013 | 9.831 | 9.949 | 9.605 | 9.703 | 40,084,348 | -0.16(-1.59%) |
Mar 22, 2013 | 9.576 | 10.09 | 9.556 | 9.861 | 101,623,800 | +0.95(+10.69%) |
Mar 21, 2013 | 9.183 | 9.203 | 8.908 | 8.908 | 40,079,532 | -0.24(-2.58%) |
Mar 20, 2013 | 9.163 | 9.311 | 9.026 | 9.144 | 32,107,286 | +0.07(+0.76%) |
Mar 19, 2013 | 9.104 | 9.237 | 8.928 | 9.075 | 27,148,276 | +0.06(+0.65%) |
Mar 18, 2013 | 8.888 | 9.153 | 8.820 | 9.016 | 29,584,284 | -0.19(-2.03%) |
Mar 15, 2013 | 9.566 | 9.576 | 9.104 | 9.203 | 44,187,644 | -0.31(-3.25%) |
Mar 14, 2013 | 9.448 | 9.566 | 9.409 | 9.512 | 25,651,164 | +0.17(+1.84%) |
Mar 13, 2013 | 9.183 | 9.487 | 9.183 | 9.340 | 42,245,948 | +0.19(+2.04%) |
Mar 12, 2013 | 9.193 | 9.281 | 9.036 | 9.153 | 35,886,312 | -0.02(-0.27%) |
Mar 11, 2013 | 8.986 | 9.232 | 8.839 | 9.178 | 44,295,572 | +0.14(+1.58%) |
Mar 08, 2013 | 8.869 | 9.075 | 8.761 | 9.036 | 35,456,432 | +0.26(+2.91%) |
Mar 07, 2013 | 8.613 | 8.785 | 8.554 | 8.780 | 26,623,066 | +0.28(+3.35%) |
Mar 06, 2013 | 8.662 | 8.721 | 8.486 | 8.495 | 20,291,706 | -0.08(-0.92%) |
Mar 05, 2013 | 8.397 | 8.633 | 8.368 | 8.574 | 37,368,808 | +0.32(+3.93%) |
Mar 04, 2013 | 8.083 | 8.387 | 8.053 | 8.250 | 41,726,436 | +0.15(+1.82%) |
Mar 01, 2013 | 8.171 | 8.211 | 8.053 | 8.103 | 19,564,798 | -0.12(-1.49%) |
Feb 28, 2013 | 8.130 | 8.343 | 8.083 | 8.225 | 44,841,104 | +0.19(+2.38%) |
Feb 27, 2013 | 7.828 | 8.083 | 7.808 | 8.034 | 21,981,252 | +0.22(+2.83%) |
Feb 26, 2013 | 7.837 | 7.936 | 7.710 | 7.813 | 26,445,374 | +0.02(+0.32%) |
Feb 25, 2013 | 7.975 | 8.073 | 7.739 | 7.788 | 36,957,920 | -0.09(-1.12%) |
Feb 22, 2013 | 7.621 | 7.886 | 7.582 | 7.877 | 29,244,696 | +0.33(+4.43%) |
Feb 21, 2013 | 7.680 | 7.739 | 7.503 | 7.543 | 38,554,756 | -0.19(-2.48%) |
Feb 20, 2013 | 8.053 | 8.103 | 7.720 | 7.734 | 33,038,058 | -0.24(-3.02%) |
Feb 19, 2013 | 7.759 | 7.975 | 7.739 | 7.975 | 25,156,482 | +0.21(+2.65%) |
Feb 15, 2013 | 7.965 | 8.073 | 7.749 | 7.769 | 40,877,540 | -0.17(-2.10%) |
Feb 14, 2013 | 7.759 | 7.945 | 7.720 | 7.936 | 24,982,018 | +0.13(+1.64%) |
Feb 13, 2013 | 7.808 | 7.837 | 7.710 | 7.808 | 15,650,829 | +0.03(+0.38%) |
Feb 12, 2013 | 7.769 | 7.837 | 7.710 | 7.778 | 20,230,092 | +0.01(+0.13%) |
Feb 11, 2013 | 7.621 | 7.803 | 7.582 | 7.769 | 20,588,692 | +0.16(+2.06%) |
Feb 08, 2013 | 7.641 | 7.670 | 7.523 | 7.611 | 25,183,718 | +0.02(+0.26%) |
Feb 07, 2013 | 7.837 | 7.896 | 7.494 | 7.592 | 60,047,916 | -0.22(-2.77%) |
Feb 06, 2013 | 7.562 | 7.916 | 7.562 | 7.808 | 47,392,264 | +0.19(+2.45%) |
Feb 04, 2013 | 7.661 | 7.867 | 7.592 | 7.621 | 27,519,972 | -0.07(-0.89%) |
Feb 01, 2013 | 7.513 | 7.700 | 7.513 | 7.690 | 19,053,566 | +0.27(+3.57%) |
Jan 31, 2013 | 7.503 | 7.562 | 7.405 | 7.425 | 26,148,078 | -0.09(-1.18%) |
Jan 30, 2013 | 7.445 | 7.592 | 7.415 | 7.513 | 21,560,268 | +0.07(+0.92%) |
Jan 29, 2013 | 7.670 | 7.680 | 7.405 | 7.445 | 35,779,404 | -0.24(-3.07%) |
Jan 28, 2013 | 7.749 | 7.847 | 7.641 | 7.680 | 21,013,550 | -0.05(-0.64%) |
Jan 25, 2013 | 7.749 | 7.936 | 7.690 | 7.729 | 30,630,660 | +0.04(+0.51%) |
Jan 24, 2013 | 7.582 | 7.749 | 7.562 | 7.690 | 19,158,336 | +0.05(+0.64%) |
Jan 23, 2013 | 7.739 | 7.759 | 7.543 | 7.641 | 24,262,240 | -0.06(-0.77%) |
Jan 22, 2013 | 7.700 | 7.788 | 7.562 | 7.700 | 23,710,924 | -0.04(-0.57%) |
Jan 18, 2013 | 7.670 | 7.847 | 7.651 | 7.744 | 33,760,372 | +0.07(+0.96%) |
Jan 17, 2013 | 7.562 | 7.724 | 7.562 | 7.670 | 29,163,924 | +0.14(+1.83%) |
Jan 16, 2013 | 7.494 | 7.607 | 7.454 | 7.533 | 19,323,316 | +0.07(+0.92%) |
Jan 15, 2013 | 7.405 | 7.484 | 7.299 | 7.464 | 21,172,142 | +0.00(+0.00%) |
Jan 14, 2013 | 7.366 | 7.553 | 7.327 | 7.464 | 32,061,150 | +0.06(+0.80%) |
Jan 11, 2013 | 7.258 | 7.425 | 7.170 | 7.405 | 26,307,306 | +0.12(+1.62%) |
Jan 10, 2013 | 7.238 | 7.307 | 7.150 | 7.287 | 19,025,166 | +0.11(+1.50%) |
Jan 09, 2013 | 7.120 | 7.248 | 7.106 | 7.179 | 21,022,634 | +0.08(+1.11%) |
Jan 08, 2013 | 7.012 | 7.160 | 6.934 | 7.101 | 31,352,030 | +0.05(+0.70%) |
Jan 07, 2013 | 6.934 | 7.150 | 6.904 | 7.052 | 31,698,962 | +0.22(+3.16%) |
Jan 04, 2013 | 6.826 | 6.836 | 6.728 | 6.836 | 19,144,772 | +0.06(+0.87%) |
Jan 03, 2013 | 6.521 | 6.845 | 6.492 | 6.776 | 39,802,796 | +0.26(+4.07%) |