Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.201 | 9.222 | 9.028 | 9.091 | 28,999,140 | -0.06(-0.63%) |
Mar 27, 2013 | 8.880 | 9.196 | 8.817 | 9.148 | 29,691,360 | +0.15(+1.69%) |
Mar 26, 2013 | 8.975 | 9.072 | 8.943 | 8.996 | 21,181,000 | +0.04(+0.47%) |
Mar 25, 2013 | 9.017 | 9.064 | 8.838 | 8.954 | 25,671,666 | -0.07(-0.76%) |
Mar 22, 2013 | 9.012 | 9.117 | 8.943 | 9.022 | 23,965,410 | +0.06(+0.65%) |
Mar 21, 2013 | 8.957 | 9.112 | 8.943 | 8.964 | 26,084,206 | -0.08(-0.87%) |
Mar 20, 2013 | 8.970 | 9.122 | 8.870 | 9.043 | 34,820,992 | +0.12(+1.30%) |
Mar 19, 2013 | 9.085 | 9.112 | 8.854 | 8.928 | 48,942,316 | -0.24(-2.64%) |
Mar 18, 2013 | 9.075 | 9.238 | 9.022 | 9.169 | 36,267,020 | -0.06(-0.63%) |
Mar 15, 2013 | 9.398 | 9.451 | 9.212 | 9.227 | 48,401,312 | -0.03(-0.28%) |
Mar 14, 2013 | 9.338 | 9.372 | 9.122 | 9.254 | 49,471,476 | -0.11(-1.12%) |
Mar 13, 2013 | 9.685 | 9.690 | 9.343 | 9.359 | 51,368,856 | -0.43(-4.35%) |
Mar 12, 2013 | 9.816 | 9.958 | 9.759 | 9.785 | 23,575,800 | +0.01(+0.11%) |
Mar 11, 2013 | 9.743 | 9.879 | 9.616 | 9.774 | 33,146,134 | -0.02(-0.21%) |
Mar 08, 2013 | 10.03 | 10.04 | 9.695 | 9.795 | 45,095,600 | -0.25(-2.51%) |
Mar 07, 2013 | 10.02 | 10.21 | 9.937 | 10.05 | 47,575,132 | +0.09(+0.95%) |
Mar 06, 2013 | 9.516 | 10.04 | 9.485 | 9.953 | 42,767,308 | +0.50(+5.28%) |
Mar 05, 2013 | 9.611 | 9.669 | 9.438 | 9.453 | 30,955,682 | -0.02(-0.22%) |
Mar 04, 2013 | 9.522 | 9.543 | 9.369 | 9.474 | 34,632,372 | -0.28(-2.86%) |
Mar 01, 2013 | 9.737 | 9.921 | 9.722 | 9.753 | 36,328,664 | -0.23(-2.32%) |
Feb 28, 2013 | 9.953 | 10.16 | 9.916 | 9.984 | 40,903,748 | +0.24(+2.48%) |
Feb 27, 2013 | 9.622 | 9.869 | 9.553 | 9.743 | 42,093,132 | +0.06(+0.60%) |
Feb 26, 2013 | 9.453 | 9.716 | 9.348 | 9.685 | 38,400,552 | +0.17(+1.82%) |
Feb 22, 2013 | 9.753 | 9.764 | 9.490 | 9.511 | 32,514,866 | -0.17(-1.74%) |
Feb 21, 2013 | 9.622 | 9.722 | 9.527 | 9.679 | 38,191,468 | -0.09(-0.97%) |
Feb 20, 2013 | 10.08 | 10.14 | 9.753 | 9.774 | 38,120,420 | -0.39(-3.83%) |
Feb 19, 2013 | 10.34 | 10.35 | 10.12 | 10.16 | 29,067,840 | -0.09(-0.92%) |
Feb 15, 2013 | 10.33 | 10.37 | 10.19 | 10.26 | 21,324,692 | -0.15(-1.41%) |
Feb 14, 2013 | 10.31 | 10.42 | 10.30 | 10.40 | 22,240,566 | -0.08(-0.80%) |
Feb 13, 2013 | 10.48 | 10.56 | 10.41 | 10.49 | 20,554,940 | +0.07(+0.71%) |
Feb 12, 2013 | 10.39 | 10.46 | 10.34 | 10.42 | 14,223,537 | -0.01(-0.05%) |
Feb 11, 2013 | 10.42 | 10.46 | 10.31 | 10.42 | 18,632,310 | -0.02(-0.15%) |
Feb 08, 2013 | 10.45 | 10.51 | 10.35 | 10.44 | 28,668,078 | -0.02(-0.15%) |
Feb 07, 2013 | 10.70 | 10.70 | 10.38 | 10.45 | 29,463,214 | -0.16(-1.54%) |
Feb 06, 2013 | 10.58 | 10.66 | 10.52 | 10.62 | 34,915,584 | -0.02(-0.15%) |
Feb 04, 2013 | 10.63 | 10.70 | 10.54 | 10.63 | 27,758,038 | -0.16(-1.46%) |
Feb 01, 2013 | 10.88 | 10.88 | 10.68 | 10.79 | 35,487,476 | +0.18(+1.74%) |
Jan 31, 2013 | 10.37 | 10.65 | 10.32 | 10.60 | 42,467,408 | +0.37(+3.59%) |
Jan 30, 2013 | 10.32 | 10.34 | 10.20 | 10.24 | 25,075,652 | -0.09(-0.92%) |
Jan 29, 2013 | 10.21 | 10.40 | 10.16 | 10.33 | 25,158,658 | +0.16(+1.55%) |
Jan 28, 2013 | 10.29 | 10.31 | 10.16 | 10.17 | 18,800,852 | -0.11(-1.02%) |
Jan 25, 2013 | 10.37 | 10.42 | 10.24 | 10.28 | 16,772,543 | -0.11(-1.01%) |
Jan 24, 2013 | 10.56 | 10.60 | 10.28 | 10.38 | 28,302,822 | -0.10(-0.95%) |
Jan 23, 2013 | 10.61 | 10.66 | 10.45 | 10.48 | 19,738,462 | -0.09(-0.89%) |
Jan 22, 2013 | 10.46 | 10.64 | 10.41 | 10.58 | 24,972,092 | +0.05(+0.50%) |
Jan 18, 2013 | 10.54 | 10.54 | 10.42 | 10.53 | 20,821,604 | +0.01(+0.10%) |
Jan 17, 2013 | 10.59 | 10.60 | 10.48 | 10.52 | 18,189,342 | +0.03(+0.25%) |
Jan 16, 2013 | 10.43 | 10.53 | 10.37 | 10.49 | 27,164,548 | -0.16(-1.48%) |
Jan 15, 2013 | 10.52 | 10.65 | 10.52 | 10.65 | 16,116,879 | -0.01(-0.10%) |
Jan 14, 2013 | 10.73 | 10.77 | 10.60 | 10.66 | 21,574,188 | -0.03(-0.25%) |
Jan 11, 2013 | 10.72 | 10.74 | 10.57 | 10.68 | 30,755,384 | -0.21(-1.88%) |
Jan 10, 2013 | 10.84 | 10.93 | 10.77 | 10.89 | 29,858,166 | +0.16(+1.47%) |
Jan 09, 2013 | 10.79 | 10.83 | 10.66 | 10.73 | 31,597,556 | +0.02(+0.20%) |
Jan 08, 2013 | 10.79 | 10.82 | 10.68 | 10.71 | 23,703,798 | -0.16(-1.50%) |
Jan 07, 2013 | 11.00 | 11.03 | 10.77 | 10.87 | 28,538,768 | -0.21(-1.85%) |
Jan 04, 2013 | 10.99 | 11.10 | 10.86 | 11.08 | 34,723,840 | -0.09(-0.85%) |
Jan 03, 2013 | 11.17 | 11.31 | 11.08 | 11.17 | 34,779,632 | -0.13(-1.12%) |