Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.576 | 9.604 | 9.452 | 9.548 | 49,668 | -0.02(-0.20%) |
Mar 27, 2013 | 9.380 | 9.595 | 9.362 | 9.567 | 35,868 | +0.08(+0.89%) |
Mar 26, 2013 | 9.968 | 9.968 | 9.399 | 9.483 | 53,521 | -0.50(-5.05%) |
Mar 25, 2013 | 9.875 | 10.01 | 9.670 | 9.987 | 41,190 | +0.11(+1.13%) |
Mar 22, 2013 | 10.26 | 10.30 | 9.838 | 9.875 | 35,935 | -0.38(-3.73%) |
Mar 21, 2013 | 10.09 | 10.37 | 10.03 | 10.26 | 59,075 | -0.04(-0.36%) |
Mar 20, 2013 | 10.10 | 10.31 | 9.968 | 10.29 | 62,527 | +0.21(+2.13%) |
Mar 19, 2013 | 10.02 | 10.10 | 9.940 | 10.08 | 56,321 | +0.10(+1.03%) |
Mar 18, 2013 | 10.03 | 10.09 | 9.903 | 9.978 | 156,497 | -0.13(-1.29%) |
Mar 15, 2013 | 10.03 | 10.27 | 9.987 | 10.11 | 465,260 | +0.02(+0.18%) |
Mar 14, 2013 | 9.679 | 10.09 | 9.660 | 10.09 | 114,469 | +0.39(+4.04%) |
Mar 13, 2013 | 9.530 | 9.698 | 9.464 | 9.698 | 36,766 | +0.21(+2.26%) |
Mar 12, 2013 | 9.399 | 9.520 | 9.343 | 9.483 | 72,643 | +0.09(+0.99%) |
Mar 11, 2013 | 9.558 | 9.693 | 9.334 | 9.390 | 53,427 | -0.17(-1.76%) |
Mar 08, 2013 | 9.651 | 9.679 | 9.455 | 9.558 | 76,139 | -0.01(-0.10%) |
Mar 07, 2013 | 9.483 | 9.800 | 9.483 | 9.567 | 51,209 | +0.08(+0.89%) |
Mar 06, 2013 | 9.716 | 9.716 | 9.390 | 9.483 | 24,799 | -0.19(-1.93%) |
Mar 05, 2013 | 9.483 | 9.726 | 9.464 | 9.670 | 36,901 | +0.21(+2.17%) |
Mar 04, 2013 | 9.586 | 9.698 | 9.343 | 9.464 | 25,256 | -0.08(-0.88%) |
Mar 01, 2013 | 9.614 | 9.707 | 9.502 | 9.548 | 59,041 | -0.06(-0.58%) |
Feb 28, 2013 | 9.380 | 9.659 | 9.343 | 9.604 | 25,970 | +0.24(+2.59%) |
Feb 27, 2013 | 9.446 | 9.576 | 9.343 | 9.362 | 31,448 | -0.12(-1.28%) |
Feb 26, 2013 | 9.343 | 9.539 | 9.334 | 9.483 | 34,552 | -0.02(-0.20%) |
Feb 22, 2013 | 9.735 | 9.735 | 9.352 | 9.502 | 53,317 | -0.19(-1.93%) |
Feb 21, 2013 | 9.940 | 10.01 | 9.567 | 9.688 | 71,421 | -0.22(-2.26%) |
Feb 20, 2013 | 10.48 | 10.71 | 9.819 | 9.912 | 117,673 | -0.53(-5.09%) |
Feb 19, 2013 | 10.88 | 10.96 | 10.41 | 10.44 | 72,679 | -0.39(-3.62%) |
Feb 15, 2013 | 11.13 | 11.13 | 10.77 | 10.84 | 113,810 | -0.23(-2.11%) |
Feb 14, 2013 | 11.23 | 11.23 | 10.87 | 11.07 | 289,818 | -0.17(-1.49%) |
Feb 13, 2013 | 11.20 | 11.52 | 10.31 | 11.24 | 421,560 | -1.25(-10.01%) |
Feb 12, 2013 | 12.24 | 12.59 | 12.11 | 12.49 | 51,198 | +0.30(+2.45%) |
Feb 11, 2013 | 11.94 | 12.27 | 11.86 | 12.19 | 40,694 | +0.23(+1.95%) |
Feb 08, 2013 | 12.00 | 12.05 | 11.81 | 11.96 | 23,473 | -0.06(-0.47%) |
Feb 07, 2013 | 12.11 | 12.15 | 11.91 | 12.01 | 43,604 | -0.21(-1.68%) |
Feb 06, 2013 | 12.15 | 12.37 | 12.12 | 12.22 | 34,932 | +0.31(+2.59%) |
Feb 04, 2013 | 11.95 | 12.07 | 11.77 | 11.91 | 53,591 | -0.12(-1.01%) |
Feb 01, 2013 | 12.09 | 12.15 | 11.97 | 12.03 | 56,844 | -0.05(-0.39%) |
Jan 31, 2013 | 11.97 | 12.21 | 11.66 | 12.08 | 49,157 | +0.14(+1.17%) |
Jan 30, 2013 | 12.49 | 12.49 | 11.83 | 11.94 | 54,256 | -0.58(-4.62%) |
Jan 29, 2013 | 12.10 | 12.55 | 11.74 | 12.52 | 61,721 | +0.38(+3.15%) |
Jan 28, 2013 | 11.70 | 12.17 | 11.70 | 12.13 | 57,726 | +0.40(+3.42%) |
Jan 25, 2013 | 11.67 | 11.75 | 11.50 | 11.73 | 80,834 | +0.01(+0.08%) |
Jan 24, 2013 | 11.55 | 11.77 | 11.53 | 11.72 | 71,912 | +0.16(+1.37%) |
Jan 23, 2013 | 11.47 | 11.69 | 11.31 | 11.56 | 101,451 | +0.06(+0.49%) |
Jan 22, 2013 | 11.76 | 11.76 | 11.42 | 11.51 | 38,423 | -0.26(-2.22%) |
Jan 18, 2013 | 11.23 | 11.77 | 11.23 | 11.77 | 128,877 | +0.51(+4.56%) |
Jan 17, 2013 | 11.35 | 11.47 | 11.13 | 11.26 | 93,384 | -0.10(-0.90%) |
Jan 16, 2013 | 11.71 | 11.71 | 11.35 | 11.36 | 68,705 | -0.41(-3.49%) |
Jan 15, 2013 | 11.89 | 11.95 | 11.65 | 11.77 | 105,673 | -0.20(-1.64%) |
Jan 14, 2013 | 12.17 | 12.23 | 11.92 | 11.97 | 38,815 | -0.17(-1.38%) |
Jan 11, 2013 | 11.72 | 12.34 | 11.72 | 12.13 | 71,395 | +0.49(+4.17%) |
Jan 10, 2013 | 11.73 | 11.73 | 10.99 | 11.65 | 60,632 | -0.03(-0.24%) |
Jan 09, 2013 | 12.23 | 12.23 | 11.60 | 11.68 | 46,008 | -0.53(-4.36%) |
Jan 08, 2013 | 12.22 | 12.50 | 12.01 | 12.21 | 41,800 | +0.02(+0.15%) |
Jan 07, 2013 | 12.47 | 12.58 | 12.14 | 12.19 | 18,096 | -0.39(-3.12%) |
Jan 04, 2013 | 12.68 | 12.74 | 12.48 | 12.58 | 34,850 | -0.04(-0.30%) |
Jan 03, 2013 | 12.63 | 12.80 | 12.38 | 12.62 | 57,295 | -0.04(-0.29%) |