Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.175 | 9.221 | 9.093 | 9.159 | 2,733,715 | -0.06(-0.64%) |
Mar 27, 2013 | 9.125 | 9.219 | 9.031 | 9.217 | 2,037,435 | +0.03(+0.29%) |
Mar 26, 2013 | 9.246 | 9.259 | 9.092 | 9.190 | 1,330,623 | -0.01(-0.07%) |
Mar 25, 2013 | 9.222 | 9.279 | 9.144 | 9.197 | 1,724,557 | -0.00(-0.02%) |
Mar 22, 2013 | 9.105 | 9.264 | 9.000 | 9.199 | 2,500,703 | +0.09(+1.03%) |
Mar 21, 2013 | 9.075 | 9.140 | 9.003 | 9.105 | 1,656,969 | -0.01(-0.06%) |
Mar 20, 2013 | 8.934 | 9.127 | 8.869 | 9.110 | 2,419,743 | +0.24(+2.70%) |
Mar 19, 2013 | 8.817 | 9.006 | 8.764 | 8.871 | 2,747,021 | +0.13(+1.47%) |
Mar 18, 2013 | 8.572 | 8.796 | 8.483 | 8.742 | 1,963,549 | +0.10(+1.20%) |
Mar 15, 2013 | 8.791 | 8.814 | 8.336 | 8.639 | 6,917,825 | -0.22(-2.53%) |
Mar 14, 2013 | 9.008 | 9.008 | 8.737 | 8.863 | 3,043,986 | -0.07(-0.77%) |
Mar 13, 2013 | 8.958 | 9.010 | 8.894 | 8.931 | 1,379,655 | -0.09(-0.95%) |
Mar 12, 2013 | 9.135 | 9.135 | 9.006 | 9.016 | 4,218,490 | -0.13(-1.39%) |
Mar 11, 2013 | 9.072 | 9.205 | 8.929 | 9.144 | 3,440,556 | +0.08(+0.83%) |
Mar 08, 2013 | 9.030 | 9.133 | 8.990 | 9.068 | 3,177,583 | +0.07(+0.72%) |
Mar 07, 2013 | 8.911 | 9.079 | 8.782 | 9.003 | 5,567,126 | +0.14(+1.60%) |
Mar 06, 2013 | 8.799 | 8.948 | 8.732 | 8.861 | 2,991,916 | -0.03(-0.28%) |
Mar 05, 2013 | 8.715 | 9.052 | 8.628 | 8.886 | 7,976,888 | +0.19(+2.17%) |
Mar 04, 2013 | 8.470 | 8.697 | 8.279 | 8.697 | 5,043,751 | +0.23(+2.69%) |
Mar 01, 2013 | 8.523 | 8.732 | 8.450 | 8.470 | 6,119,858 | -0.11(-1.23%) |
Feb 28, 2013 | 8.562 | 8.675 | 8.526 | 8.575 | 3,575,481 | -0.10(-1.14%) |
Feb 27, 2013 | 8.680 | 8.752 | 8.600 | 8.674 | 2,821,875 | +0.04(+0.45%) |
Feb 26, 2013 | 8.652 | 8.720 | 8.553 | 8.635 | 3,100,325 | -0.02(-0.19%) |
Feb 25, 2013 | 8.843 | 8.889 | 8.642 | 8.652 | 4,227,784 | -0.03(-0.29%) |
Feb 22, 2013 | 8.730 | 8.730 | 8.587 | 8.677 | 2,844,474 | +0.03(+0.33%) |
Feb 21, 2013 | 8.782 | 8.782 | 8.548 | 8.649 | 4,610,594 | -0.20(-2.25%) |
Feb 20, 2013 | 8.884 | 8.978 | 8.844 | 8.848 | 6,201,326 | -0.05(-0.58%) |
Feb 19, 2013 | 8.639 | 9.070 | 8.598 | 8.899 | 7,438,216 | +0.30(+3.52%) |
Feb 15, 2013 | 8.560 | 8.611 | 8.505 | 8.597 | 2,849,354 | +0.06(+0.72%) |
Feb 14, 2013 | 8.501 | 8.565 | 8.501 | 8.535 | 2,627,202 | -0.03(-0.35%) |
Feb 13, 2013 | 8.516 | 8.607 | 8.516 | 8.565 | 1,665,407 | +0.06(+0.67%) |
Feb 12, 2013 | 8.545 | 8.563 | 8.485 | 8.508 | 2,998,614 | -0.06(-0.64%) |
Feb 11, 2013 | 8.580 | 8.664 | 8.503 | 8.563 | 4,026,065 | -0.13(-1.50%) |
Feb 08, 2013 | 8.317 | 8.769 | 8.212 | 8.694 | 14,842,579 | +0.54(+6.65%) |
Feb 07, 2013 | 8.246 | 8.297 | 7.998 | 8.152 | 17,422,292 | +0.52(+6.84%) |
Feb 06, 2013 | 7.620 | 7.660 | 7.577 | 7.630 | 6,360,471 | -0.11(-1.45%) |
Feb 04, 2013 | 7.906 | 7.906 | 7.593 | 7.742 | 3,950,667 | -0.14(-1.76%) |
Feb 01, 2013 | 7.859 | 7.941 | 7.720 | 7.881 | 3,141,110 | +0.12(+1.53%) |
Jan 31, 2013 | 7.909 | 7.935 | 7.693 | 7.762 | 4,166,439 | -0.17(-2.11%) |
Jan 30, 2013 | 7.886 | 7.961 | 7.826 | 7.929 | 3,598,422 | +0.07(+0.94%) |
Jan 29, 2013 | 7.929 | 8.043 | 7.794 | 7.856 | 4,206,506 | -0.06(-0.78%) |
Jan 28, 2013 | 7.759 | 7.943 | 7.720 | 7.918 | 4,955,442 | +0.08(+1.00%) |
Jan 25, 2013 | 7.839 | 7.881 | 7.715 | 7.839 | 6,234,624 | +0.28(+3.69%) |
Jan 24, 2013 | 7.500 | 7.652 | 7.408 | 7.560 | 5,532,662 | +0.06(+0.74%) |
Jan 23, 2013 | 7.408 | 7.540 | 7.339 | 7.505 | 4,519,252 | +0.11(+1.52%) |
Jan 22, 2013 | 7.426 | 7.458 | 7.282 | 7.393 | 3,568,718 | -0.02(-0.25%) |
Jan 18, 2013 | 7.408 | 7.441 | 7.328 | 7.411 | 2,535,633 | +0.05(+0.73%) |
Jan 17, 2013 | 7.326 | 7.428 | 7.266 | 7.358 | 4,465,287 | +0.04(+0.53%) |
Jan 16, 2013 | 7.314 | 7.413 | 7.291 | 7.319 | 2,358,876 | +0.02(+0.32%) |
Jan 15, 2013 | 7.371 | 7.419 | 7.239 | 7.296 | 1,919,182 | -0.10(-1.36%) |
Jan 14, 2013 | 7.351 | 7.514 | 7.346 | 7.396 | 5,063,731 | -0.06(-0.81%) |
Jan 11, 2013 | 7.180 | 7.463 | 7.164 | 7.456 | 5,792,777 | +0.23(+3.12%) |
Jan 10, 2013 | 6.997 | 7.265 | 6.963 | 7.231 | 7,625,363 | +0.30(+4.31%) |
Jan 09, 2013 | 6.984 | 7.036 | 6.889 | 6.931 | 4,606,881 | -0.01(-0.21%) |
Jan 08, 2013 | 7.070 | 7.093 | 6.930 | 6.946 | 3,140,723 | -0.08(-1.21%) |
Jan 07, 2013 | 7.028 | 7.093 | 7.028 | 7.031 | 3,943,807 | -0.06(-0.88%) |
Jan 04, 2013 | 6.995 | 7.118 | 6.961 | 7.093 | 2,857,975 | +0.10(+1.43%) |
Jan 03, 2013 | 7.020 | 7.083 | 6.925 | 6.994 | 4,247,278 | +0.05(+0.71%) |