Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.08 | 10.08 | 10.08 | 10.08 | 274 | +0.01(+0.08%) |
Mar 27, 2013 | 10.20 | 10.23 | 9.919 | 10.08 | 4,005 | +0.05(+0.55%) |
Mar 26, 2013 | 10.12 | 10.12 | 10.02 | 10.02 | 891 | -0.05(-0.54%) |
Mar 25, 2013 | 10.04 | 10.08 | 10.04 | 10.08 | 1,402 | -0.05(-0.54%) |
Mar 22, 2013 | 9.723 | 10.13 | 9.723 | 10.13 | 8,337 | +0.13(+1.33%) |
Mar 21, 2013 | 9.974 | 9.998 | 9.880 | 9.998 | 1,469 | +0.16(+1.59%) |
Mar 20, 2013 | 9.896 | 9.896 | 9.762 | 9.841 | 2,933 | +0.08(+0.80%) |
Mar 19, 2013 | 9.982 | 9.990 | 9.762 | 9.762 | 2,003 | -0.38(-3.71%) |
Mar 18, 2013 | 10.14 | 10.14 | 10.14 | 10.14 | 382 | +0.38(+3.86%) |
Mar 15, 2013 | 9.770 | 10.66 | 9.762 | 9.762 | 10,434 | -0.15(-1.50%) |
Mar 14, 2013 | 9.911 | 9.911 | 9.911 | 9.911 | 127 | -0.03(-0.32%) |
Mar 13, 2013 | 9.943 | 9.943 | 9.723 | 9.943 | 1,286 | +0.03(+0.32%) |
Mar 12, 2013 | 9.864 | 9.935 | 9.731 | 9.911 | 4,861 | +0.00(+0.00%) |
Mar 11, 2013 | 9.911 | 9.911 | 9.911 | 9.911 | 5,085 | +0.00(+0.00%) |
Mar 08, 2013 | 9.857 | 9.927 | 9.857 | 9.911 | 9,692 | -0.05(-0.47%) |
Mar 07, 2013 | 9.904 | 9.959 | 9.857 | 9.959 | 7,883 | +0.09(+0.87%) |
Mar 06, 2013 | 9.880 | 9.880 | 9.684 | 9.872 | 510 | +0.04(+0.40%) |
Mar 05, 2013 | 9.708 | 9.919 | 9.253 | 9.833 | 2,295 | -0.01(-0.08%) |
Mar 04, 2013 | 9.723 | 9.841 | 9.723 | 9.841 | 3,124 | +0.04(+0.40%) |
Mar 01, 2013 | 9.583 | 9.802 | 9.583 | 9.802 | 12,074 | +0.27(+2.88%) |
Feb 28, 2013 | 9.527 | 9.551 | 9.527 | 9.527 | 2,527 | +0.12(+1.25%) |
Feb 27, 2013 | 9.590 | 9.590 | 9.402 | 9.410 | 11,313 | -0.28(-2.89%) |
Feb 26, 2013 | 9.417 | 9.739 | 9.417 | 9.690 | 1,147 | +0.26(+2.81%) |
Feb 25, 2013 | 9.558 | 9.581 | 9.293 | 9.425 | 5,921 | -0.14(-1.47%) |
Feb 22, 2013 | 9.527 | 9.699 | 9.527 | 9.566 | 3,343 | +0.09(+0.99%) |
Feb 21, 2013 | 9.464 | 9.472 | 9.464 | 9.472 | 1,152 | -0.02(-0.16%) |
Feb 20, 2013 | 9.644 | 9.644 | 9.449 | 9.488 | 3,720 | -0.12(-1.22%) |
Feb 19, 2013 | 9.722 | 9.722 | 9.605 | 9.605 | 595 | -0.12(-1.20%) |
Feb 15, 2013 | 9.722 | 9.722 | 9.722 | 9.722 | 262 | +0.02(+0.24%) |
Feb 14, 2013 | 9.715 | 9.722 | 9.699 | 9.699 | 10,639 | +0.29(+3.07%) |
Feb 13, 2013 | 9.410 | 9.410 | 9.410 | 9.410 | 256 | -0.30(-3.13%) |
Feb 12, 2013 | 9.714 | 9.714 | 9.714 | 9.714 | 384 | +0.00(+0.00%) |
Feb 11, 2013 | 9.683 | 9.714 | 9.472 | 9.714 | 1,472 | -0.01(-0.08%) |
Feb 08, 2013 | 9.722 | 9.722 | 9.683 | 9.722 | 1,024 | +0.03(+0.32%) |
Feb 07, 2013 | 9.691 | 9.691 | 9.691 | 9.691 | 4,101 | +0.05(+0.49%) |
Feb 06, 2013 | 9.660 | 9.660 | 9.644 | 9.644 | 1,130 | +0.29(+3.09%) |
Feb 04, 2013 | 9.339 | 9.394 | 9.308 | 9.355 | 36,238 | +0.02(+0.17%) |
Feb 01, 2013 | 9.636 | 9.636 | 9.308 | 9.339 | 16,570 | -0.20(-2.05%) |
Jan 31, 2013 | 9.534 | 9.558 | 9.534 | 9.535 | 1,536 | -0.07(-0.73%) |
Jan 30, 2013 | 9.878 | 9.878 | 9.566 | 9.605 | 12,677 | -0.12(-1.20%) |
Jan 29, 2013 | 9.816 | 9.816 | 9.722 | 9.722 | 1,102 | -0.09(-0.88%) |
Jan 28, 2013 | 9.761 | 9.808 | 9.761 | 9.808 | 4,859 | -0.03(-0.32%) |
Jan 25, 2013 | 9.839 | 9.839 | 9.839 | 9.839 | 1,475 | +0.13(+1.37%) |
Jan 24, 2013 | 9.394 | 9.761 | 9.394 | 9.706 | 14,758 | +0.35(+3.76%) |
Jan 23, 2013 | 9.097 | 9.824 | 9.090 | 9.355 | 36,797 | +0.34(+3.72%) |
Jan 22, 2013 | 8.965 | 9.019 | 8.965 | 9.019 | 3,133 | +0.13(+1.41%) |
Jan 18, 2013 | 8.840 | 8.894 | 8.840 | 8.894 | 2,118 | +0.03(+0.35%) |
Jan 17, 2013 | 8.863 | 8.863 | 8.863 | 8.863 | 256 | +0.00(+0.00%) |
Jan 16, 2013 | 8.824 | 8.863 | 8.793 | 8.863 | 2,454 | +0.05(+0.62%) |
Jan 15, 2013 | 8.808 | 8.808 | 8.808 | 8.808 | 1,280 | +0.02(+0.27%) |
Jan 14, 2013 | 8.785 | 8.785 | 8.785 | 8.785 | 4,097 | +0.00(+0.00%) |
Jan 10, 2013 | 8.715 | 8.785 | 8.785 | 8.785 | 4,354 | +0.08(+0.90%) |
Jan 09, 2013 | 8.715 | 8.762 | 8.707 | 8.707 | 9,348 | -0.03(-0.36%) |
Jan 08, 2013 | 8.652 | 8.738 | 8.652 | 8.738 | 4,482 | +0.09(+1.08%) |
Jan 07, 2013 | 8.683 | 8.746 | 8.644 | 8.644 | 3,729 | -0.05(-0.54%) |
Jan 04, 2013 | 8.644 | 8.691 | 8.644 | 8.691 | 256 | +0.06(+0.72%) |
Jan 03, 2013 | 8.519 | 8.644 | 8.519 | 8.629 | 14,195 | -0.07(-0.81%) |