Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.10 | 10.59 | 10.02 | 10.51 | 80,306 | +0.35(+3.44%) |
Mar 27, 2013 | 10.21 | 10.28 | 9.935 | 10.16 | 36,500 | -0.15(-1.45%) |
Mar 26, 2013 | 10.10 | 10.36 | 10.00 | 10.31 | 48,052 | +0.33(+3.31%) |
Mar 25, 2013 | 10.25 | 10.36 | 9.500 | 9.980 | 106,977 | -0.22(-2.16%) |
Mar 22, 2013 | 10.25 | 10.40 | 10.15 | 10.20 | 61,361 | -0.09(-0.87%) |
Mar 21, 2013 | 10.80 | 10.81 | 10.12 | 10.29 | 57,397 | -0.39(-3.65%) |
Mar 20, 2013 | 11.06 | 11.06 | 10.40 | 10.68 | 116,045 | -0.24(-2.20%) |
Mar 19, 2013 | 11.38 | 11.38 | 10.76 | 10.92 | 115,958 | -0.18(-1.62%) |
Mar 18, 2013 | 11.40 | 11.40 | 10.80 | 11.10 | 241,766 | +0.44(+4.13%) |
Mar 15, 2013 | 10.20 | 10.66 | 10.17 | 10.66 | 104,604 | +0.36(+3.50%) |
Mar 14, 2013 | 10.46 | 10.55 | 10.15 | 10.30 | 103,711 | -0.18(-1.72%) |
Mar 13, 2013 | 10.74 | 10.82 | 10.13 | 10.48 | 110,299 | -0.28(-2.60%) |
Mar 12, 2013 | 10.64 | 11.00 | 10.30 | 10.76 | 147,404 | +0.20(+1.89%) |
Mar 11, 2013 | 10.10 | 10.71 | 10.10 | 10.56 | 217,846 | +0.51(+5.07%) |
Mar 08, 2013 | 9.650 | 10.05 | 9.560 | 10.05 | 188,549 | +0.38(+3.93%) |
Mar 07, 2013 | 9.500 | 9.750 | 9.010 | 9.670 | 282,142 | +0.22(+2.33%) |
Mar 06, 2013 | 9.550 | 9.621 | 9.350 | 9.450 | 39,702 | -0.05(-0.53%) |
Mar 05, 2013 | 9.660 | 9.760 | 9.410 | 9.500 | 60,045 | -0.15(-1.55%) |
Mar 04, 2013 | 9.000 | 9.750 | 9.000 | 9.650 | 132,242 | +0.66(+7.34%) |
Mar 01, 2013 | 8.900 | 9.000 | 8.780 | 8.990 | 34,833 | +0.10(+1.12%) |
Feb 28, 2013 | 8.750 | 8.970 | 8.750 | 8.890 | 24,508 | +0.12(+1.37%) |
Feb 27, 2013 | 8.950 | 9.000 | 8.690 | 8.770 | 93,550 | -0.20(-2.23%) |
Feb 26, 2013 | 9.180 | 9.180 | 8.970 | 8.970 | 84,183 | -0.03(-0.33%) |
Feb 22, 2013 | 8.900 | 9.050 | 8.850 | 9.000 | 72,685 | +0.10(+1.12%) |
Feb 21, 2013 | 8.750 | 8.943 | 8.660 | 8.900 | 29,615 | +0.12(+1.37%) |
Feb 20, 2013 | 8.800 | 8.830 | 8.610 | 8.780 | 47,383 | -0.02(-0.23%) |
Feb 19, 2013 | 8.730 | 8.837 | 8.660 | 8.800 | 55,162 | +0.01(+0.11%) |
Feb 15, 2013 | 8.700 | 8.870 | 8.460 | 8.790 | 68,242 | +0.04(+0.46%) |
Feb 14, 2013 | 8.050 | 8.750 | 8.050 | 8.750 | 197,664 | +0.98(+12.61%) |
Feb 13, 2013 | 7.880 | 7.980 | 7.760 | 7.770 | 57,282 | -0.10(-1.27%) |
Feb 12, 2013 | 7.840 | 8.000 | 7.820 | 7.870 | 36,973 | +0.04(+0.51%) |
Feb 11, 2013 | 7.920 | 8.015 | 7.695 | 7.830 | 13,949 | -0.06(-0.76%) |
Feb 08, 2013 | 7.970 | 8.000 | 7.840 | 7.890 | 21,483 | -0.12(-1.50%) |
Feb 07, 2013 | 7.950 | 8.110 | 7.890 | 8.010 | 28,687 | +0.03(+0.38%) |
Feb 06, 2013 | 7.940 | 8.139 | 7.940 | 7.980 | 14,306 | -0.02(-0.25%) |
Feb 04, 2013 | 8.050 | 8.108 | 7.960 | 8.000 | 11,445 | -0.11(-1.36%) |
Feb 01, 2013 | 8.000 | 8.179 | 7.920 | 8.110 | 99,976 | +0.09(+1.12%) |
Jan 31, 2013 | 7.870 | 8.200 | 7.840 | 8.020 | 159,233 | +0.15(+1.91%) |
Jan 30, 2013 | 7.850 | 7.880 | 7.770 | 7.870 | 3,558 | -0.02(-0.25%) |
Jan 29, 2013 | 7.940 | 8.040 | 7.730 | 7.890 | 33,699 | -0.02(-0.25%) |
Jan 28, 2013 | 7.910 | 8.002 | 7.840 | 7.910 | 18,216 | +0.05(+0.64%) |
Jan 25, 2013 | 7.960 | 8.030 | 7.850 | 7.860 | 9,700 | -0.08(-1.01%) |
Jan 24, 2013 | 7.790 | 8.100 | 7.750 | 7.940 | 20,810 | -0.02(-0.25%) |
Jan 23, 2013 | 8.000 | 8.147 | 7.860 | 7.960 | 146,437 | -0.14(-1.73%) |
Jan 22, 2013 | 8.030 | 8.250 | 8.030 | 8.100 | 297,306 | +0.21(+2.66%) |
Jan 18, 2013 | 7.860 | 7.950 | 7.850 | 7.890 | 21,532 | +0.00(+0.04%) |
Jan 17, 2013 | 7.940 | 7.940 | 7.810 | 7.887 | 5,339 | -0.01(-0.17%) |
Jan 16, 2013 | 7.910 | 7.980 | 7.820 | 7.900 | 18,516 | -0.01(-0.13%) |
Jan 15, 2013 | 7.800 | 7.999 | 7.750 | 7.910 | 25,437 | +0.14(+1.80%) |
Jan 14, 2013 | 7.740 | 7.780 | 7.640 | 7.770 | 69,239 | +0.27(+3.60%) |
Jan 11, 2013 | 7.780 | 7.850 | 7.500 | 7.500 | 601,081 | -0.67(-8.20%) |
Jan 10, 2013 | 8.040 | 8.250 | 7.966 | 8.170 | 9,771 | +0.11(+1.36%) |
Jan 09, 2013 | 8.120 | 8.170 | 8.060 | 8.060 | 3,880 | -0.15(-1.83%) |
Jan 08, 2013 | 8.190 | 8.220 | 7.960 | 8.210 | 9,742 | +0.06(+0.74%) |
Jan 07, 2013 | 8.110 | 8.150 | 7.910 | 8.150 | 12,667 | +0.07(+0.87%) |
Jan 04, 2013 | 7.960 | 8.080 | 7.924 | 8.080 | 2,148 | +0.00(+0.00%) |
Jan 03, 2013 | 8.150 | 8.150 | 7.910 | 8.080 | 29,997 | -0.01(-0.12%) |