Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.320 | 9.320 | 9.060 | 9.100 | 1,664,325 | -0.29(-3.09%) |
Mar 27, 2013 | 9.140 | 9.390 | 9.060 | 9.390 | 1,705,753 | +0.24(+2.62%) |
Mar 26, 2013 | 9.370 | 9.370 | 9.000 | 9.150 | 1,866,133 | -0.24(-2.56%) |
Mar 25, 2013 | 9.430 | 9.550 | 9.295 | 9.390 | 1,477,299 | -0.11(-1.16%) |
Mar 22, 2013 | 9.580 | 9.640 | 9.470 | 9.500 | 1,057,098 | -0.09(-0.94%) |
Mar 21, 2013 | 9.380 | 9.610 | 9.350 | 9.590 | 1,700,150 | +0.25(+2.68%) |
Mar 20, 2013 | 9.230 | 9.420 | 9.230 | 9.340 | 1,165,298 | +0.08(+0.86%) |
Mar 19, 2013 | 9.360 | 9.480 | 9.230 | 9.260 | 2,050,037 | -0.10(-1.07%) |
Mar 18, 2013 | 9.510 | 9.590 | 9.330 | 9.360 | 1,885,134 | -0.05(-0.53%) |
Mar 15, 2013 | 9.310 | 9.450 | 9.280 | 9.410 | 8,880,889 | +0.01(+0.11%) |
Mar 14, 2013 | 9.230 | 9.412 | 9.100 | 9.400 | 2,583,755 | +0.14(+1.51%) |
Mar 13, 2013 | 9.750 | 9.760 | 9.170 | 9.260 | 3,228,546 | -0.50(-5.12%) |
Mar 12, 2013 | 9.710 | 9.890 | 9.650 | 9.760 | 3,080,413 | +0.28(+2.95%) |
Mar 11, 2013 | 9.350 | 9.572 | 9.220 | 9.480 | 2,403,019 | +0.13(+1.39%) |
Mar 08, 2013 | 8.990 | 9.350 | 8.830 | 9.350 | 2,988,668 | +0.28(+3.09%) |
Mar 07, 2013 | 9.270 | 9.400 | 9.050 | 9.070 | 2,100,080 | -0.08(-0.87%) |
Mar 06, 2013 | 8.630 | 9.190 | 8.500 | 9.150 | 3,578,898 | +0.52(+6.03%) |
Mar 05, 2013 | 8.870 | 8.900 | 8.575 | 8.630 | 3,381,239 | -0.06(-0.69%) |
Mar 04, 2013 | 9.300 | 9.330 | 8.640 | 8.690 | 4,684,776 | -0.57(-6.16%) |
Mar 01, 2013 | 9.020 | 9.290 | 8.955 | 9.260 | 3,373,033 | +0.45(+5.11%) |
Feb 28, 2013 | 8.782 | 8.879 | 8.640 | 8.810 | 2,394,882 | +0.06(+0.69%) |
Feb 27, 2013 | 9.030 | 9.080 | 8.717 | 8.750 | 2,480,677 | -0.34(-3.74%) |
Feb 26, 2013 | 9.130 | 9.220 | 8.890 | 9.090 | 2,925,396 | +0.19(+2.13%) |
Feb 22, 2013 | 9.050 | 9.180 | 8.875 | 8.900 | 1,845,250 | -0.18(-1.98%) |
Feb 21, 2013 | 8.720 | 9.270 | 8.720 | 9.080 | 3,201,922 | +0.30(+3.42%) |
Feb 20, 2013 | 9.080 | 9.090 | 8.760 | 8.780 | 3,934,245 | -0.45(-4.88%) |
Feb 19, 2013 | 9.430 | 9.470 | 9.115 | 9.230 | 3,625,032 | -0.38(-3.95%) |
Feb 15, 2013 | 9.800 | 9.860 | 9.320 | 9.610 | 4,510,003 | -0.34(-3.42%) |
Feb 14, 2013 | 9.950 | 10.12 | 9.880 | 9.950 | 2,229,778 | +0.05(+0.51%) |
Feb 13, 2013 | 10.02 | 10.06 | 9.900 | 9.900 | 1,806,518 | -0.19(-1.88%) |
Feb 12, 2013 | 9.920 | 10.11 | 9.790 | 10.09 | 1,559,984 | +0.21(+2.13%) |
Feb 11, 2013 | 9.860 | 10.00 | 9.762 | 9.880 | 1,384,452 | -0.18(-1.79%) |
Feb 08, 2013 | 9.990 | 10.11 | 9.990 | 10.06 | 1,004,930 | -0.03(-0.30%) |
Feb 07, 2013 | 9.980 | 10.12 | 9.830 | 10.09 | 1,668,936 | +0.03(+0.30%) |
Feb 06, 2013 | 10.02 | 10.20 | 9.980 | 10.06 | 2,062,711 | +0.16(+1.62%) |
Feb 04, 2013 | 10.11 | 10.27 | 9.870 | 9.900 | 2,717,695 | -0.23(-2.27%) |
Feb 01, 2013 | 9.840 | 10.16 | 9.790 | 10.13 | 2,217,190 | +0.43(+4.43%) |
Jan 31, 2013 | 9.730 | 9.790 | 9.610 | 9.700 | 2,142,992 | -0.03(-0.31%) |
Jan 30, 2013 | 9.860 | 10.01 | 9.700 | 9.730 | 2,695,849 | +0.04(+0.41%) |
Jan 29, 2013 | 9.520 | 9.730 | 9.480 | 9.690 | 1,722,176 | +0.30(+3.19%) |
Jan 28, 2013 | 9.440 | 9.500 | 9.220 | 9.390 | 2,531,884 | -0.02(-0.21%) |
Jan 25, 2013 | 9.910 | 9.980 | 9.360 | 9.410 | 4,788,127 | -0.57(-5.71%) |
Jan 24, 2013 | 10.34 | 10.48 | 9.930 | 9.980 | 3,084,234 | -0.45(-4.31%) |
Jan 23, 2013 | 10.75 | 10.79 | 10.41 | 10.43 | 2,179,533 | -0.40(-3.69%) |
Jan 22, 2013 | 10.85 | 10.95 | 10.65 | 10.83 | 2,268,871 | -0.10(-0.91%) |
Jan 18, 2013 | 10.86 | 11.01 | 10.82 | 10.93 | 1,839,650 | +0.10(+0.92%) |
Jan 17, 2013 | 10.86 | 11.14 | 10.80 | 10.83 | 2,396,524 | -0.19(-1.72%) |
Jan 16, 2013 | 10.98 | 11.08 | 10.85 | 11.02 | 1,925,820 | +0.07(+0.64%) |
Jan 15, 2013 | 10.85 | 11.10 | 10.73 | 10.95 | 2,039,445 | +0.21(+1.96%) |
Jan 14, 2013 | 11.09 | 11.10 | 10.72 | 10.74 | 1,491,056 | -0.21(-1.92%) |
Jan 11, 2013 | 10.64 | 11.00 | 10.55 | 10.95 | 2,409,227 | +0.35(+3.30%) |
Jan 10, 2013 | 10.80 | 10.82 | 10.58 | 10.60 | 2,844,401 | +0.02(+0.19%) |
Jan 09, 2013 | 10.83 | 10.83 | 10.55 | 10.58 | 1,778,765 | -0.20(-1.86%) |
Jan 08, 2013 | 10.98 | 11.06 | 10.75 | 10.78 | 2,343,707 | -0.22(-2.00%) |
Jan 07, 2013 | 10.92 | 11.07 | 10.87 | 11.00 | 1,324,253 | +0.09(+0.82%) |
Jan 04, 2013 | 10.68 | 10.97 | 10.45 | 10.91 | 1,939,332 | +0.15(+1.39%) |
Jan 03, 2013 | 11.21 | 11.42 | 10.72 | 10.76 | 1,513,461 | -0.47(-4.19%) |