Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.11 | 10.14 | 9.956 | 10.12 | 402,828 | +0.12(+1.24%) |
Mar 27, 2013 | 10.00 | 10.21 | 9.930 | 10.00 | 286,500 | +0.00(+0.00%) |
Mar 26, 2013 | 10.17 | 10.17 | 9.823 | 10.00 | 490,844 | -0.09(-0.88%) |
Mar 25, 2013 | 10.14 | 10.18 | 9.868 | 10.09 | 372,006 | +0.04(+0.44%) |
Mar 22, 2013 | 9.779 | 10.23 | 9.770 | 10.04 | 411,225 | +0.34(+3.46%) |
Mar 21, 2013 | 9.885 | 9.912 | 9.558 | 9.708 | 322,584 | -0.22(-2.23%) |
Mar 20, 2013 | 9.832 | 10.07 | 9.806 | 9.930 | 190,585 | +0.12(+1.17%) |
Mar 19, 2013 | 9.983 | 10.05 | 9.638 | 9.815 | 336,884 | -0.19(-1.95%) |
Mar 18, 2013 | 9.912 | 10.06 | 9.744 | 10.01 | 286,315 | -0.07(-0.70%) |
Mar 15, 2013 | 9.487 | 10.09 | 9.487 | 10.08 | 764,302 | +0.43(+4.50%) |
Mar 14, 2013 | 10.26 | 10.26 | 9.576 | 9.646 | 821,045 | -0.61(-5.95%) |
Mar 13, 2013 | 10.64 | 10.97 | 10.15 | 10.26 | 764,108 | -0.38(-3.58%) |
Mar 12, 2013 | 10.11 | 10.88 | 10.02 | 10.64 | 1,472,823 | +0.54(+5.35%) |
Mar 11, 2013 | 9.779 | 10.31 | 9.655 | 10.10 | 757,343 | +0.37(+3.82%) |
Mar 08, 2013 | 9.735 | 10.34 | 9.558 | 9.726 | 1,175,060 | +0.22(+2.33%) |
Mar 07, 2013 | 9.292 | 9.602 | 9.239 | 9.505 | 408,556 | +0.24(+2.58%) |
Mar 06, 2013 | 9.151 | 9.514 | 9.151 | 9.266 | 378,182 | +0.19(+2.15%) |
Mar 05, 2013 | 9.284 | 9.461 | 9.036 | 9.071 | 494,446 | -0.14(-1.54%) |
Mar 04, 2013 | 9.115 | 9.514 | 9.098 | 9.213 | 664,438 | +0.12(+1.36%) |
Mar 01, 2013 | 8.301 | 9.098 | 8.009 | 9.089 | 550,430 | +0.71(+8.45%) |
Feb 28, 2013 | 8.142 | 8.452 | 8.053 | 8.381 | 439,413 | +0.02(+0.21%) |
Feb 27, 2013 | 8.602 | 8.602 | 8.186 | 8.363 | 523,819 | -0.30(-3.47%) |
Feb 26, 2013 | 8.558 | 8.761 | 8.523 | 8.664 | 272,827 | +0.18(+2.09%) |
Feb 25, 2013 | 8.823 | 8.841 | 8.469 | 8.487 | 317,393 | -0.26(-2.94%) |
Feb 22, 2013 | 8.629 | 8.779 | 8.505 | 8.744 | 283,818 | +0.16(+1.86%) |
Feb 21, 2013 | 8.443 | 8.717 | 8.186 | 8.584 | 444,880 | +0.12(+1.46%) |
Feb 20, 2013 | 8.691 | 8.832 | 8.407 | 8.461 | 471,988 | -0.28(-3.24%) |
Feb 19, 2013 | 8.558 | 8.806 | 8.558 | 8.744 | 390,185 | +0.19(+2.17%) |
Feb 15, 2013 | 8.788 | 8.797 | 8.434 | 8.558 | 282,010 | -0.20(-2.32%) |
Feb 14, 2013 | 8.407 | 8.779 | 8.328 | 8.761 | 576,371 | +0.35(+4.21%) |
Feb 13, 2013 | 8.407 | 8.629 | 8.257 | 8.407 | 493,224 | +0.06(+0.74%) |
Feb 12, 2013 | 7.938 | 8.496 | 7.921 | 8.346 | 717,584 | +0.42(+5.36%) |
Feb 11, 2013 | 7.965 | 8.045 | 7.770 | 7.921 | 427,327 | -0.01(-0.11%) |
Feb 08, 2013 | 7.788 | 7.974 | 7.744 | 7.930 | 575,724 | -0.01(-0.17%) |
Feb 07, 2013 | 7.558 | 8.142 | 7.485 | 7.943 | 1,182,728 | +0.66(+9.05%) |
Feb 06, 2013 | 7.213 | 7.319 | 7.186 | 7.284 | 442,176 | +0.12(+1.60%) |
Feb 04, 2013 | 7.098 | 7.204 | 7.036 | 7.168 | 200,124 | +0.02(+0.25%) |
Feb 01, 2013 | 6.991 | 7.213 | 6.991 | 7.151 | 260,177 | +0.24(+3.46%) |
Jan 31, 2013 | 6.744 | 7.160 | 6.744 | 6.912 | 554,367 | +0.19(+2.90%) |
Jan 30, 2013 | 7.186 | 7.186 | 6.646 | 6.717 | 305,476 | -0.33(-4.65%) |
Jan 29, 2013 | 7.053 | 7.089 | 6.938 | 7.045 | 222,071 | +0.01(+0.13%) |
Jan 28, 2013 | 7.089 | 7.093 | 6.965 | 7.036 | 127,929 | -0.04(-0.63%) |
Jan 25, 2013 | 7.080 | 7.098 | 6.974 | 7.080 | 131,503 | +0.00(+0.00%) |
Jan 24, 2013 | 6.938 | 7.222 | 6.938 | 7.080 | 221,427 | +0.13(+1.91%) |
Jan 23, 2013 | 7.133 | 7.239 | 6.938 | 6.947 | 239,483 | -0.19(-2.61%) |
Jan 22, 2013 | 7.186 | 7.275 | 7.089 | 7.133 | 189,268 | -0.07(-0.92%) |
Jan 18, 2013 | 7.230 | 7.301 | 7.182 | 7.199 | 118,641 | -0.06(-0.79%) |
Jan 17, 2013 | 7.301 | 7.337 | 7.222 | 7.257 | 201,911 | -0.01(-0.12%) |
Jan 16, 2013 | 7.257 | 7.310 | 7.222 | 7.266 | 167,756 | +0.02(+0.24%) |
Jan 15, 2013 | 7.168 | 7.275 | 7.168 | 7.248 | 74,558 | +0.04(+0.49%) |
Jan 14, 2013 | 7.204 | 7.284 | 7.151 | 7.213 | 177,595 | +0.04(+0.62%) |
Jan 11, 2013 | 7.239 | 7.301 | 7.142 | 7.168 | 150,842 | -0.09(-1.22%) |
Jan 10, 2013 | 7.168 | 7.306 | 7.036 | 7.257 | 270,383 | +0.10(+1.36%) |
Jan 09, 2013 | 7.133 | 7.213 | 7.062 | 7.160 | 267,140 | +0.09(+1.25%) |
Jan 08, 2013 | 6.894 | 7.098 | 6.823 | 7.071 | 192,672 | +0.13(+1.91%) |
Jan 07, 2013 | 7.053 | 7.062 | 6.753 | 6.938 | 166,638 | -0.21(-2.97%) |
Jan 04, 2013 | 7.248 | 7.257 | 7.133 | 7.151 | 79,686 | -0.05(-0.74%) |
Jan 03, 2013 | 7.257 | 7.291 | 7.133 | 7.204 | 120,313 | -0.07(-0.97%) |