Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.594 | 9.692 | 9.565 | 9.667 | 4,083,471 | +0.11(+1.20%) |
Mar 27, 2013 | 9.587 | 9.613 | 9.526 | 9.552 | 3,229,998 | -0.06(-0.61%) |
Mar 26, 2013 | 9.606 | 9.650 | 9.569 | 9.611 | 2,145,210 | +0.04(+0.43%) |
Mar 25, 2013 | 9.511 | 9.660 | 9.479 | 9.569 | 6,109,261 | +0.09(+0.90%) |
Mar 22, 2013 | 9.442 | 9.528 | 9.425 | 9.484 | 5,308,522 | +0.05(+0.57%) |
Mar 21, 2013 | 9.428 | 9.516 | 9.418 | 9.430 | 4,650,766 | -0.01(-0.16%) |
Mar 20, 2013 | 9.435 | 9.486 | 9.396 | 9.445 | 3,652,697 | +0.07(+0.76%) |
Mar 19, 2013 | 9.482 | 9.501 | 9.347 | 9.374 | 2,780,551 | -0.09(-0.90%) |
Mar 18, 2013 | 9.442 | 9.511 | 9.389 | 9.460 | 3,562,891 | -0.05(-0.49%) |
Mar 15, 2013 | 9.396 | 9.513 | 9.359 | 9.506 | 6,905,200 | +0.02(+0.21%) |
Mar 14, 2013 | 9.547 | 9.579 | 9.466 | 9.486 | 2,887,461 | -0.04(-0.46%) |
Mar 13, 2013 | 9.420 | 9.547 | 9.374 | 9.530 | 3,652,766 | +0.13(+1.38%) |
Mar 12, 2013 | 9.374 | 9.420 | 9.328 | 9.401 | 2,836,132 | +0.00(+0.00%) |
Mar 11, 2013 | 9.372 | 9.438 | 9.318 | 9.401 | 3,108,970 | +0.03(+0.31%) |
Mar 08, 2013 | 9.350 | 9.374 | 9.227 | 9.372 | 2,511,463 | +0.05(+0.58%) |
Mar 07, 2013 | 9.340 | 9.347 | 9.273 | 9.318 | 4,123,621 | -0.01(-0.16%) |
Mar 06, 2013 | 9.325 | 9.384 | 9.252 | 9.333 | 5,708,155 | +0.05(+0.58%) |
Mar 05, 2013 | 9.081 | 9.296 | 9.069 | 9.279 | 6,287,668 | +0.21(+2.34%) |
Mar 04, 2013 | 8.969 | 9.066 | 8.925 | 9.066 | 4,388,804 | +0.10(+1.09%) |
Mar 01, 2013 | 8.859 | 8.990 | 8.851 | 8.969 | 6,171,425 | +0.05(+0.58%) |
Feb 28, 2013 | 8.832 | 8.951 | 8.827 | 8.917 | 7,767,690 | +0.09(+1.00%) |
Feb 27, 2013 | 8.741 | 8.876 | 8.702 | 8.829 | 3,646,888 | +0.11(+1.20%) |
Feb 26, 2013 | 8.690 | 8.754 | 8.634 | 8.724 | 3,204,051 | +0.09(+1.02%) |
Feb 25, 2013 | 8.805 | 8.810 | 8.636 | 8.636 | 2,345,102 | -0.14(-1.64%) |
Feb 22, 2013 | 8.805 | 8.815 | 8.739 | 8.780 | 2,395,981 | +0.03(+0.34%) |
Feb 21, 2013 | 8.829 | 8.866 | 8.675 | 8.751 | 4,781,377 | -0.09(-1.02%) |
Feb 20, 2013 | 8.817 | 8.911 | 8.812 | 8.841 | 4,643,513 | +0.01(+0.17%) |
Feb 19, 2013 | 8.756 | 8.827 | 8.720 | 8.827 | 3,219,360 | +0.10(+1.09%) |
Feb 15, 2013 | 8.719 | 8.766 | 8.692 | 8.732 | 4,788,536 | +0.02(+0.22%) |
Feb 14, 2013 | 8.841 | 8.841 | 8.707 | 8.712 | 2,738,771 | -0.08(-0.90%) |
Feb 13, 2013 | 8.801 | 8.825 | 8.733 | 8.791 | 5,261,251 | -0.01(-0.14%) |
Feb 12, 2013 | 8.803 | 8.828 | 8.794 | 8.803 | 2,989,324 | +0.03(+0.30%) |
Feb 11, 2013 | 8.799 | 8.799 | 8.736 | 8.777 | 3,025,305 | -0.02(-0.22%) |
Feb 08, 2013 | 8.811 | 8.847 | 8.782 | 8.796 | 3,097,791 | +0.02(+0.22%) |
Feb 07, 2013 | 8.777 | 8.828 | 8.760 | 8.777 | 3,225,960 | -0.00(-0.03%) |
Feb 06, 2013 | 8.695 | 8.784 | 8.695 | 8.779 | 2,053,588 | +0.07(+0.75%) |
Feb 04, 2013 | 8.659 | 8.741 | 8.649 | 8.714 | 2,781,194 | +0.05(+0.56%) |
Feb 01, 2013 | 8.714 | 8.733 | 8.654 | 8.666 | 3,067,210 | -0.03(-0.31%) |
Jan 31, 2013 | 8.615 | 8.718 | 8.562 | 8.692 | 4,687,330 | +0.09(+1.10%) |
Jan 30, 2013 | 8.678 | 8.700 | 8.552 | 8.598 | 2,801,139 | -0.11(-1.22%) |
Jan 29, 2013 | 8.613 | 8.704 | 8.598 | 8.704 | 3,630,727 | +0.11(+1.26%) |
Jan 28, 2013 | 8.543 | 8.620 | 8.543 | 8.596 | 1,884,504 | +0.04(+0.45%) |
Jan 25, 2013 | 8.531 | 8.557 | 8.480 | 8.557 | 1,756,522 | +0.06(+0.74%) |
Jan 24, 2013 | 8.521 | 8.569 | 8.453 | 8.494 | 2,402,576 | +0.00(+0.00%) |
Jan 23, 2013 | 8.511 | 8.557 | 8.470 | 8.494 | 2,394,446 | -0.01(-0.11%) |
Jan 22, 2013 | 8.444 | 8.504 | 8.388 | 8.504 | 2,964,714 | +0.06(+0.71%) |
Jan 18, 2013 | 8.400 | 8.458 | 8.378 | 8.444 | 4,886,937 | +0.04(+0.52%) |
Jan 17, 2013 | 8.369 | 8.405 | 8.345 | 8.400 | 3,454,764 | +0.05(+0.55%) |
Jan 16, 2013 | 8.395 | 8.395 | 8.292 | 8.354 | 4,997,019 | -0.04(-0.49%) |
Jan 15, 2013 | 8.282 | 8.407 | 8.265 | 8.395 | 3,715,240 | +0.03(+0.32%) |
Jan 14, 2013 | 8.335 | 8.371 | 8.313 | 8.369 | 1,843,412 | +0.04(+0.46%) |
Jan 11, 2013 | 8.391 | 8.414 | 8.299 | 8.330 | 3,192,687 | -0.05(-0.58%) |
Jan 10, 2013 | 8.383 | 8.415 | 8.306 | 8.378 | 3,396,799 | +0.01(+0.17%) |
Jan 09, 2013 | 8.325 | 8.364 | 8.289 | 8.364 | 4,427,261 | +0.07(+0.90%) |
Jan 08, 2013 | 8.381 | 8.405 | 8.277 | 8.289 | 3,665,396 | +0.00(+0.00%) |
Jan 07, 2013 | 8.195 | 8.298 | 8.191 | 8.289 | 2,096,834 | +0.07(+0.88%) |
Jan 04, 2013 | 8.197 | 8.241 | 8.141 | 8.217 | 2,028,755 | +0.05(+0.56%) |
Jan 03, 2013 | 8.197 | 8.235 | 8.132 | 8.171 | 3,475,013 | -0.02(-0.27%) |