Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.964 | 9.984 | 9.797 | 9.829 | 357,769 | -0.11(-1.07%) |
Mar 27, 2013 | 9.870 | 9.956 | 9.809 | 9.935 | 429,056 | -0.04(-0.41%) |
Mar 26, 2013 | 10.22 | 10.22 | 9.895 | 9.976 | 355,627 | -0.17(-1.65%) |
Mar 25, 2013 | 10.22 | 10.28 | 10.11 | 10.14 | 110,974 | -0.01(-0.08%) |
Mar 22, 2013 | 10.18 | 10.23 | 10.06 | 10.15 | 104,729 | -0.00(-0.04%) |
Mar 21, 2013 | 10.24 | 10.41 | 10.11 | 10.16 | 153,031 | -0.20(-1.93%) |
Mar 20, 2013 | 10.38 | 10.41 | 10.33 | 10.36 | 193,109 | +0.04(+0.39%) |
Mar 19, 2013 | 10.33 | 10.37 | 10.14 | 10.31 | 278,535 | -0.00(-0.04%) |
Mar 18, 2013 | 10.29 | 10.39 | 10.20 | 10.32 | 343,058 | -0.15(-1.48%) |
Mar 15, 2013 | 10.60 | 10.62 | 10.42 | 10.47 | 646,257 | -0.15(-1.42%) |
Mar 14, 2013 | 10.58 | 10.64 | 10.52 | 10.62 | 357,251 | +0.04(+0.39%) |
Mar 13, 2013 | 10.55 | 10.60 | 10.52 | 10.58 | 265,927 | +0.05(+0.50%) |
Mar 12, 2013 | 10.49 | 10.58 | 10.43 | 10.53 | 258,070 | -0.01(-0.12%) |
Mar 11, 2013 | 10.47 | 10.59 | 10.46 | 10.54 | 126,595 | +0.02(+0.19%) |
Mar 08, 2013 | 10.50 | 10.57 | 10.37 | 10.52 | 364,775 | +0.15(+1.41%) |
Mar 07, 2013 | 10.35 | 10.40 | 10.26 | 10.38 | 174,914 | +0.04(+0.39%) |
Mar 06, 2013 | 10.31 | 10.40 | 10.26 | 10.33 | 359,094 | +0.09(+0.84%) |
Mar 05, 2013 | 10.19 | 10.36 | 10.16 | 10.25 | 292,919 | +0.09(+0.92%) |
Mar 04, 2013 | 10.07 | 10.17 | 10.03 | 10.16 | 264,033 | +0.08(+0.81%) |
Mar 01, 2013 | 9.878 | 10.19 | 9.866 | 10.07 | 566,826 | +0.09(+0.90%) |
Feb 28, 2013 | 9.862 | 10.08 | 9.772 | 9.984 | 605,477 | +0.20(+2.00%) |
Feb 27, 2013 | 9.463 | 9.821 | 9.450 | 9.789 | 364,115 | +0.34(+3.58%) |
Feb 26, 2013 | 9.516 | 9.544 | 9.367 | 9.450 | 239,384 | -0.04(-0.43%) |
Feb 25, 2013 | 9.793 | 9.821 | 9.467 | 9.491 | 252,801 | -0.25(-2.55%) |
Feb 22, 2013 | 9.740 | 9.777 | 9.601 | 9.740 | 209,501 | +0.08(+0.84%) |
Feb 21, 2013 | 9.878 | 9.976 | 9.593 | 9.658 | 242,971 | -0.24(-2.43%) |
Feb 20, 2013 | 10.29 | 10.36 | 9.891 | 9.899 | 317,072 | -0.36(-3.50%) |
Feb 19, 2013 | 9.960 | 10.27 | 9.909 | 10.26 | 387,586 | +0.27(+2.73%) |
Feb 15, 2013 | 9.972 | 10.03 | 9.899 | 9.984 | 721,924 | +0.07(+0.74%) |
Feb 14, 2013 | 9.781 | 9.923 | 9.508 | 9.911 | 866,347 | +0.03(+0.33%) |
Feb 13, 2013 | 9.671 | 10.04 | 9.646 | 9.878 | 691,064 | +0.26(+2.76%) |
Feb 12, 2013 | 9.675 | 9.699 | 9.577 | 9.614 | 151,914 | -0.05(-0.55%) |
Feb 11, 2013 | 9.772 | 9.805 | 9.577 | 9.666 | 135,091 | -0.09(-0.96%) |
Feb 08, 2013 | 9.801 | 9.854 | 9.715 | 9.760 | 176,062 | +0.01(+0.08%) |
Feb 07, 2013 | 9.846 | 9.846 | 9.711 | 9.752 | 166,397 | -0.07(-0.71%) |
Feb 06, 2013 | 9.658 | 9.825 | 9.658 | 9.821 | 231,077 | +0.31(+3.26%) |
Feb 04, 2013 | 9.666 | 9.730 | 9.483 | 9.512 | 220,195 | -0.21(-2.18%) |
Feb 01, 2013 | 9.719 | 9.838 | 9.618 | 9.724 | 261,684 | +0.08(+0.85%) |
Jan 31, 2013 | 9.732 | 9.829 | 9.589 | 9.642 | 361,438 | -0.08(-0.84%) |
Jan 30, 2013 | 9.976 | 10.03 | 9.683 | 9.724 | 301,243 | -0.30(-2.97%) |
Jan 29, 2013 | 9.854 | 10.03 | 9.805 | 10.02 | 588,374 | +0.14(+1.40%) |
Jan 28, 2013 | 9.850 | 9.997 | 9.772 | 9.882 | 288,505 | +0.08(+0.79%) |
Jan 25, 2013 | 9.715 | 9.825 | 9.666 | 9.805 | 426,810 | +0.11(+1.13%) |
Jan 24, 2013 | 9.544 | 9.715 | 9.483 | 9.695 | 317,970 | +0.14(+1.49%) |
Jan 23, 2013 | 9.544 | 9.585 | 9.497 | 9.552 | 271,369 | +0.02(+0.26%) |
Jan 22, 2013 | 9.393 | 9.536 | 9.389 | 9.528 | 197,489 | +0.15(+1.61%) |
Jan 18, 2013 | 9.320 | 9.393 | 9.194 | 9.377 | 202,964 | +0.07(+0.79%) |
Jan 17, 2013 | 9.133 | 9.377 | 9.086 | 9.304 | 296,161 | +0.24(+2.65%) |
Jan 16, 2013 | 9.129 | 9.129 | 9.002 | 9.063 | 105,510 | -0.08(-0.89%) |
Jan 15, 2013 | 8.815 | 9.239 | 8.815 | 9.145 | 483,607 | +0.25(+2.84%) |
Jan 14, 2013 | 8.652 | 8.913 | 8.631 | 8.892 | 411,896 | +0.04(+0.51%) |
Jan 11, 2013 | 8.827 | 8.860 | 8.648 | 8.847 | 462,472 | +0.04(+0.42%) |
Jan 10, 2013 | 8.798 | 8.811 | 8.554 | 8.811 | 202,417 | +0.08(+0.89%) |
Jan 09, 2013 | 8.745 | 8.803 | 8.684 | 8.733 | 177,692 | +0.04(+0.42%) |
Jan 08, 2013 | 8.672 | 8.725 | 8.591 | 8.697 | 190,057 | +0.04(+0.42%) |
Jan 07, 2013 | 8.627 | 8.721 | 8.558 | 8.660 | 120,220 | -0.05(-0.56%) |
Jan 04, 2013 | 8.644 | 8.754 | 8.403 | 8.709 | 480,525 | +0.13(+1.47%) |
Jan 03, 2013 | 8.668 | 8.762 | 8.525 | 8.582 | 266,945 | -0.04(-0.52%) |