Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.773 | 8.785 | 8.697 | 8.732 | 4,343,497 | -0.04(-0.47%) |
Mar 27, 2013 | 8.838 | 8.867 | 8.620 | 8.773 | 5,015,664 | -0.11(-1.26%) |
Mar 26, 2013 | 8.873 | 8.943 | 8.843 | 8.885 | 4,825,395 | +0.07(+0.80%) |
Mar 25, 2013 | 8.932 | 8.955 | 8.802 | 8.814 | 5,072,939 | -0.02(-0.20%) |
Mar 22, 2013 | 8.961 | 9.008 | 8.808 | 8.832 | 4,896,163 | -0.08(-0.92%) |
Mar 21, 2013 | 8.914 | 9.049 | 8.890 | 8.914 | 3,466,723 | -0.02(-0.20%) |
Mar 20, 2013 | 9.020 | 9.043 | 8.838 | 8.932 | 4,577,593 | -0.05(-0.59%) |
Mar 19, 2013 | 8.990 | 9.049 | 8.926 | 8.984 | 3,473,262 | +0.00(+0.00%) |
Mar 18, 2013 | 8.908 | 9.073 | 8.826 | 8.984 | 4,472,014 | +0.03(+0.33%) |
Mar 15, 2013 | 9.108 | 9.108 | 8.796 | 8.955 | 11,117,845 | -0.16(-1.74%) |
Mar 14, 2013 | 8.808 | 9.143 | 8.802 | 9.114 | 7,359,335 | +0.37(+4.23%) |
Mar 13, 2013 | 8.579 | 8.764 | 8.520 | 8.744 | 6,097,739 | +0.13(+1.50%) |
Mar 12, 2013 | 8.379 | 8.644 | 8.367 | 8.614 | 6,775,928 | +0.25(+3.02%) |
Mar 11, 2013 | 8.279 | 8.420 | 8.273 | 8.362 | 4,472,764 | +0.16(+1.93%) |
Mar 08, 2013 | 8.285 | 8.291 | 8.062 | 8.203 | 5,686,707 | -0.04(-0.50%) |
Mar 07, 2013 | 8.115 | 8.244 | 8.068 | 8.244 | 6,212,207 | +0.14(+1.74%) |
Mar 06, 2013 | 8.074 | 8.115 | 8.021 | 8.103 | 5,685,126 | +0.08(+0.95%) |
Mar 05, 2013 | 8.015 | 8.050 | 7.939 | 8.027 | 4,593,388 | +0.06(+0.74%) |
Mar 04, 2013 | 7.627 | 8.003 | 7.627 | 7.968 | 7,101,595 | +0.31(+4.07%) |
Mar 01, 2013 | 7.674 | 7.730 | 7.574 | 7.656 | 5,359,922 | -0.04(-0.53%) |
Feb 28, 2013 | 7.780 | 7.803 | 7.668 | 7.698 | 4,134,505 | -0.04(-0.53%) |
Feb 27, 2013 | 7.615 | 7.750 | 7.589 | 7.739 | 4,101,008 | +0.12(+1.54%) |
Feb 26, 2013 | 7.592 | 7.686 | 7.580 | 7.621 | 4,423,547 | +0.06(+0.78%) |
Feb 25, 2013 | 7.839 | 7.839 | 7.557 | 7.562 | 3,659,210 | -0.24(-3.01%) |
Feb 22, 2013 | 7.645 | 7.798 | 7.639 | 7.798 | 2,753,409 | +0.19(+2.55%) |
Feb 21, 2013 | 7.797 | 7.797 | 7.551 | 7.604 | 4,794,518 | -0.20(-2.56%) |
Feb 20, 2013 | 7.991 | 7.991 | 7.780 | 7.803 | 3,659,360 | -0.18(-2.21%) |
Feb 19, 2013 | 7.921 | 8.044 | 7.883 | 7.980 | 4,820,771 | +0.08(+0.97%) |
Feb 15, 2013 | 7.921 | 7.986 | 7.868 | 7.903 | 4,536,292 | -0.02(-0.30%) |
Feb 14, 2013 | 8.009 | 8.050 | 7.880 | 7.927 | 6,769,988 | -0.13(-1.60%) |
Feb 13, 2013 | 7.939 | 8.150 | 7.903 | 8.056 | 7,443,063 | +0.11(+1.44%) |
Feb 12, 2013 | 7.987 | 7.999 | 7.890 | 7.941 | 6,642,014 | +0.02(+0.29%) |
Feb 11, 2013 | 7.941 | 8.004 | 7.913 | 7.919 | 4,475,415 | +0.01(+0.07%) |
Feb 08, 2013 | 7.924 | 7.964 | 7.850 | 7.913 | 4,573,229 | -0.02(-0.29%) |
Feb 07, 2013 | 7.913 | 7.964 | 7.793 | 7.936 | 6,031,647 | +0.02(+0.29%) |
Feb 06, 2013 | 7.644 | 7.976 | 7.604 | 7.913 | 7,362,904 | +0.29(+3.75%) |
Feb 04, 2013 | 7.896 | 7.919 | 7.564 | 7.627 | 9,132,175 | -0.27(-3.47%) |
Feb 01, 2013 | 8.227 | 8.342 | 7.827 | 7.901 | 16,495,923 | -0.34(-4.09%) |
Jan 31, 2013 | 7.295 | 8.284 | 7.295 | 8.239 | 32,201,770 | +1.39(+20.28%) |
Jan 30, 2013 | 6.947 | 7.010 | 6.798 | 6.849 | 8,904,881 | -0.10(-1.40%) |
Jan 29, 2013 | 7.032 | 7.044 | 6.947 | 6.947 | 4,069,121 | -0.09(-1.22%) |
Jan 28, 2013 | 6.970 | 7.032 | 6.918 | 7.032 | 4,547,348 | +0.09(+1.23%) |
Jan 25, 2013 | 6.958 | 7.027 | 6.901 | 6.947 | 4,257,436 | +0.00(+0.00%) |
Jan 24, 2013 | 6.878 | 6.975 | 6.861 | 6.947 | 5,681,982 | +0.09(+1.33%) |
Jan 23, 2013 | 6.895 | 6.998 | 6.815 | 6.855 | 6,513,765 | -0.03(-0.50%) |
Jan 22, 2013 | 6.689 | 6.889 | 6.689 | 6.889 | 8,282,915 | +0.25(+3.70%) |
Jan 18, 2013 | 6.729 | 6.741 | 6.609 | 6.644 | 21,774,970 | -0.06(-0.94%) |
Jan 17, 2013 | 6.735 | 6.792 | 6.695 | 6.707 | 4,917,564 | +0.01(+0.17%) |
Jan 16, 2013 | 6.684 | 6.804 | 6.632 | 6.695 | 6,536,331 | +0.01(+0.09%) |
Jan 15, 2013 | 6.735 | 6.781 | 6.661 | 6.689 | 5,717,199 | -0.02(-0.34%) |
Jan 14, 2013 | 6.821 | 6.861 | 6.546 | 6.712 | 8,187,026 | -0.10(-1.43%) |
Jan 11, 2013 | 6.861 | 6.861 | 6.718 | 6.809 | 6,392,024 | +0.01(+0.08%) |
Jan 10, 2013 | 6.849 | 6.867 | 6.747 | 6.804 | 6,221,607 | +0.01(+0.17%) |
Jan 09, 2013 | 6.804 | 6.861 | 6.695 | 6.792 | 7,088,476 | +0.06(+0.85%) |
Jan 08, 2013 | 6.707 | 6.764 | 6.609 | 6.735 | 10,443,963 | +0.07(+1.12%) |
Jan 07, 2013 | 6.506 | 6.684 | 6.466 | 6.661 | 8,290,909 | +0.16(+2.46%) |
Jan 04, 2013 | 6.363 | 6.546 | 6.346 | 6.501 | 7,002,087 | +0.16(+2.52%) |
Jan 03, 2013 | 6.181 | 6.366 | 6.120 | 6.341 | 7,048,671 | +0.17(+2.78%) |