Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.33 | 11.39 | 11.18 | 11.18 | 211,546 | -0.13(-1.18%) |
Mar 27, 2013 | 11.31 | 11.42 | 11.00 | 11.31 | 231,409 | -0.05(-0.42%) |
Mar 26, 2013 | 10.94 | 11.40 | 10.94 | 11.36 | 455,938 | +0.44(+4.01%) |
Mar 25, 2013 | 10.47 | 11.04 | 10.25 | 10.92 | 674,269 | +0.50(+4.75%) |
Mar 22, 2013 | 10.77 | 10.77 | 10.39 | 10.43 | 220,153 | -0.28(-2.58%) |
Mar 21, 2013 | 10.64 | 10.96 | 10.38 | 10.70 | 305,478 | -0.06(-0.53%) |
Mar 20, 2013 | 11.23 | 11.38 | 10.64 | 10.76 | 592,681 | -0.29(-2.59%) |
Mar 19, 2013 | 10.19 | 11.14 | 10.19 | 11.05 | 794,694 | +0.90(+8.82%) |
Mar 18, 2013 | 9.446 | 10.43 | 9.361 | 10.15 | 452,843 | +0.50(+5.23%) |
Mar 15, 2013 | 9.522 | 9.846 | 9.484 | 9.646 | 338,632 | -0.11(-1.17%) |
Mar 14, 2013 | 9.522 | 9.769 | 9.389 | 9.760 | 332,272 | +0.28(+2.91%) |
Mar 13, 2013 | 9.599 | 9.856 | 9.408 | 9.484 | 428,558 | -0.14(-1.48%) |
Mar 12, 2013 | 9.284 | 9.656 | 9.132 | 9.627 | 598,042 | +0.41(+4.44%) |
Mar 11, 2013 | 9.046 | 9.418 | 8.837 | 9.218 | 620,861 | +0.14(+1.57%) |
Mar 08, 2013 | 7.904 | 9.284 | 7.885 | 9.075 | 2,161,438 | +1.23(+15.66%) |
Mar 07, 2013 | 6.999 | 8.761 | 6.999 | 7.846 | 2,255,134 | +1.88(+31.42%) |
Mar 06, 2013 | 5.618 | 6.180 | 5.618 | 5.971 | 169,233 | -0.22(-3.61%) |
Mar 05, 2013 | 6.085 | 6.294 | 6.056 | 6.194 | 128,817 | +0.20(+3.25%) |
Mar 04, 2013 | 6.209 | 6.275 | 5.952 | 5.999 | 131,399 | -0.20(-3.23%) |
Mar 01, 2013 | 6.190 | 6.313 | 5.856 | 6.199 | 228,739 | -0.17(-2.69%) |
Feb 28, 2013 | 6.561 | 6.656 | 6.370 | 6.370 | 74,131 | -0.18(-2.76%) |
Feb 27, 2013 | 6.675 | 6.704 | 6.523 | 6.551 | 66,744 | -0.11(-1.71%) |
Feb 26, 2013 | 6.561 | 6.770 | 6.561 | 6.666 | 54,539 | +0.14(+2.19%) |
Feb 25, 2013 | 6.637 | 6.713 | 6.523 | 6.523 | 50,288 | -0.10(-1.58%) |
Feb 22, 2013 | 6.532 | 6.637 | 6.466 | 6.628 | 58,648 | +0.11(+1.75%) |
Feb 21, 2013 | 6.685 | 6.780 | 6.485 | 6.513 | 104,105 | -0.22(-3.25%) |
Feb 20, 2013 | 6.932 | 6.971 | 6.723 | 6.732 | 116,236 | -0.19(-2.75%) |
Feb 19, 2013 | 6.780 | 6.932 | 6.705 | 6.923 | 32,879 | +0.14(+2.11%) |
Feb 15, 2013 | 6.894 | 6.894 | 6.770 | 6.780 | 64,566 | -0.05(-0.70%) |
Feb 14, 2013 | 6.751 | 6.923 | 6.751 | 6.828 | 45,604 | +0.08(+1.13%) |
Feb 13, 2013 | 6.818 | 6.818 | 6.694 | 6.751 | 28,768 | -0.07(-0.98%) |
Feb 12, 2013 | 6.799 | 6.866 | 6.732 | 6.818 | 49,301 | +0.02(+0.28%) |
Feb 11, 2013 | 6.713 | 6.809 | 6.675 | 6.799 | 34,174 | +0.08(+1.13%) |
Feb 08, 2013 | 6.694 | 6.818 | 6.694 | 6.723 | 69,457 | +0.06(+0.86%) |
Feb 07, 2013 | 6.809 | 6.885 | 6.580 | 6.666 | 56,455 | -0.15(-2.23%) |
Feb 06, 2013 | 6.799 | 6.866 | 6.647 | 6.818 | 131,740 | -0.06(-0.83%) |
Feb 04, 2013 | 6.732 | 7.113 | 6.732 | 6.875 | 305,810 | +0.14(+2.12%) |
Feb 01, 2013 | 6.513 | 6.770 | 6.475 | 6.732 | 109,834 | +0.26(+3.97%) |
Jan 31, 2013 | 6.513 | 6.628 | 6.332 | 6.475 | 45,548 | -0.03(-0.44%) |
Jan 30, 2013 | 6.742 | 6.742 | 6.447 | 6.504 | 91,015 | -0.23(-3.39%) |
Jan 29, 2013 | 6.551 | 6.751 | 6.504 | 6.732 | 130,145 | +0.19(+2.91%) |
Jan 28, 2013 | 6.342 | 6.647 | 6.209 | 6.542 | 114,238 | +0.32(+5.21%) |
Jan 25, 2013 | 6.380 | 6.428 | 6.161 | 6.218 | 44,283 | -0.11(-1.80%) |
Jan 24, 2013 | 6.342 | 6.370 | 6.186 | 6.332 | 47,283 | -0.02(-0.30%) |
Jan 23, 2013 | 6.256 | 6.399 | 6.209 | 6.351 | 31,630 | +0.08(+1.21%) |
Jan 22, 2013 | 6.380 | 6.418 | 6.190 | 6.275 | 44,959 | -0.10(-1.49%) |
Jan 18, 2013 | 5.990 | 6.409 | 5.990 | 6.370 | 50,264 | +0.39(+6.53%) |
Jan 17, 2013 | 5.971 | 6.132 | 5.942 | 5.980 | 62,268 | -0.02(-0.40%) |
Jan 16, 2013 | 6.075 | 6.104 | 5.990 | 6.004 | 58,965 | -0.11(-1.79%) |
Jan 15, 2013 | 6.047 | 6.209 | 6.009 | 6.113 | 100,911 | +0.05(+0.78%) |
Jan 14, 2013 | 6.256 | 6.275 | 6.047 | 6.066 | 104,779 | -0.23(-3.63%) |
Jan 11, 2013 | 6.570 | 6.580 | 6.285 | 6.294 | 100,211 | -0.26(-3.92%) |
Jan 10, 2013 | 6.551 | 6.580 | 6.428 | 6.551 | 32,936 | +0.09(+1.33%) |
Jan 09, 2013 | 6.456 | 6.789 | 6.390 | 6.466 | 47,778 | +0.01(+0.15%) |
Jan 08, 2013 | 6.342 | 6.523 | 6.285 | 6.456 | 79,231 | +0.12(+1.95%) |
Jan 07, 2013 | 6.370 | 6.456 | 6.332 | 6.332 | 23,660 | -0.10(-1.48%) |
Jan 04, 2013 | 6.418 | 6.504 | 6.332 | 6.428 | 53,915 | +0.08(+1.20%) |
Jan 03, 2013 | 6.837 | 6.837 | 6.304 | 6.351 | 96,518 | -0.50(-7.23%) |