Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.165 | 9.271 | 8.991 | 9.116 | 249,781 | -0.17(-1.87%) |
Mar 27, 2013 | 8.904 | 9.290 | 8.692 | 9.290 | 470,536 | +0.29(+3.22%) |
Mar 26, 2013 | 9.300 | 9.357 | 8.875 | 9.001 | 561,620 | -0.37(-3.91%) |
Mar 25, 2013 | 9.493 | 9.493 | 9.300 | 9.367 | 427,841 | -0.12(-1.22%) |
Mar 22, 2013 | 9.599 | 9.657 | 9.415 | 9.483 | 202,300 | -0.11(-1.11%) |
Mar 21, 2013 | 9.599 | 9.695 | 9.493 | 9.589 | 318,731 | +0.14(+1.43%) |
Mar 20, 2013 | 9.483 | 9.497 | 9.309 | 9.454 | 183,443 | -0.04(-0.41%) |
Mar 19, 2013 | 9.464 | 9.636 | 9.290 | 9.493 | 422,477 | -0.07(-0.71%) |
Mar 18, 2013 | 9.849 | 9.985 | 9.531 | 9.560 | 522,909 | -0.16(-1.69%) |
Mar 15, 2013 | 9.367 | 9.724 | 9.367 | 9.724 | 954,295 | +0.31(+3.28%) |
Mar 14, 2013 | 9.251 | 9.454 | 9.068 | 9.415 | 403,840 | +0.06(+0.62%) |
Mar 13, 2013 | 9.695 | 9.859 | 9.338 | 9.357 | 424,822 | -0.25(-2.61%) |
Mar 12, 2013 | 9.512 | 9.858 | 9.406 | 9.608 | 820,616 | +0.34(+3.64%) |
Mar 11, 2013 | 9.078 | 9.300 | 8.972 | 9.271 | 559,087 | +0.34(+3.78%) |
Mar 08, 2013 | 8.547 | 9.107 | 8.489 | 8.933 | 845,618 | +0.40(+4.63%) |
Mar 07, 2013 | 8.663 | 8.894 | 8.509 | 8.537 | 566,434 | +0.03(+0.34%) |
Mar 06, 2013 | 8.190 | 8.509 | 7.939 | 8.509 | 868,923 | +0.28(+3.40%) |
Mar 05, 2013 | 8.181 | 8.369 | 8.152 | 8.229 | 485,825 | +0.13(+1.55%) |
Mar 04, 2013 | 8.865 | 8.865 | 7.959 | 8.103 | 1,368,107 | -0.71(-8.10%) |
Mar 01, 2013 | 9.010 | 9.068 | 8.788 | 8.817 | 481,431 | -0.25(-2.77%) |
Feb 28, 2013 | 8.968 | 9.068 | 8.952 | 9.068 | 452,470 | -0.05(-0.53%) |
Feb 27, 2013 | 9.232 | 9.261 | 8.943 | 9.116 | 842,944 | -0.17(-1.87%) |
Feb 26, 2013 | 9.464 | 9.734 | 9.261 | 9.290 | 774,897 | +0.18(+2.01%) |
Feb 22, 2013 | 9.136 | 9.193 | 8.972 | 9.107 | 454,580 | +0.03(+0.32%) |
Feb 21, 2013 | 8.692 | 9.454 | 8.692 | 9.078 | 1,619,200 | +0.24(+2.74%) |
Feb 20, 2013 | 9.444 | 9.464 | 8.740 | 8.836 | 1,617,455 | -0.83(-8.59%) |
Feb 19, 2013 | 10.29 | 10.36 | 9.357 | 9.666 | 1,676,008 | -0.81(-7.73%) |
Feb 15, 2013 | 11.13 | 11.34 | 10.28 | 10.48 | 1,717,973 | -0.96(-8.39%) |
Feb 14, 2013 | 11.76 | 11.76 | 11.38 | 11.44 | 262,230 | -0.12(-1.04%) |
Feb 13, 2013 | 11.67 | 11.86 | 11.56 | 11.56 | 285,255 | -0.10(-0.83%) |
Feb 12, 2013 | 11.53 | 11.67 | 11.52 | 11.65 | 300,848 | +0.14(+1.26%) |
Feb 11, 2013 | 11.61 | 11.82 | 11.48 | 11.51 | 292,162 | -0.37(-3.09%) |
Feb 08, 2013 | 11.91 | 11.98 | 11.78 | 11.88 | 113,890 | -0.11(-0.89%) |
Feb 07, 2013 | 11.87 | 12.09 | 11.75 | 11.98 | 252,887 | +0.12(+0.98%) |
Feb 06, 2013 | 11.68 | 11.99 | 11.68 | 11.87 | 148,221 | -0.10(-0.81%) |
Feb 04, 2013 | 11.61 | 11.96 | 11.51 | 11.96 | 241,711 | +0.23(+1.97%) |
Feb 01, 2013 | 11.87 | 11.93 | 11.64 | 11.73 | 165,986 | +0.04(+0.33%) |
Jan 31, 2013 | 11.46 | 11.80 | 11.20 | 11.69 | 214,413 | +0.24(+2.11%) |
Jan 30, 2013 | 11.67 | 11.74 | 11.45 | 11.45 | 324,309 | +0.15(+1.37%) |
Jan 29, 2013 | 11.16 | 11.44 | 11.16 | 11.30 | 321,274 | +0.17(+1.56%) |
Jan 28, 2013 | 11.30 | 11.46 | 11.01 | 11.12 | 419,313 | -0.37(-3.19%) |
Jan 25, 2013 | 11.69 | 11.74 | 11.21 | 11.49 | 459,697 | -0.26(-2.22%) |
Jan 24, 2013 | 11.98 | 12.10 | 11.73 | 11.75 | 458,559 | -0.46(-3.79%) |
Jan 23, 2013 | 12.64 | 12.70 | 12.02 | 12.21 | 402,738 | -0.45(-3.58%) |
Jan 22, 2013 | 12.76 | 12.76 | 12.55 | 12.67 | 221,103 | +0.02(+0.15%) |
Jan 18, 2013 | 12.67 | 12.78 | 12.44 | 12.65 | 245,596 | +0.00(+0.00%) |
Jan 17, 2013 | 12.37 | 12.66 | 12.32 | 12.65 | 253,902 | +0.34(+2.74%) |
Jan 16, 2013 | 12.43 | 12.52 | 12.22 | 12.31 | 105,876 | -0.11(-0.85%) |
Jan 15, 2013 | 12.24 | 12.55 | 12.23 | 12.42 | 240,830 | +0.18(+1.50%) |
Jan 14, 2013 | 12.17 | 12.24 | 12.07 | 12.23 | 225,482 | +0.22(+1.85%) |
Jan 11, 2013 | 11.98 | 12.06 | 11.83 | 12.01 | 318,536 | +0.04(+0.32%) |
Jan 10, 2013 | 11.98 | 12.02 | 11.87 | 11.97 | 252,493 | +0.12(+0.98%) |
Jan 09, 2013 | 11.54 | 11.86 | 11.54 | 11.86 | 226,914 | +0.33(+2.85%) |
Jan 08, 2013 | 11.34 | 11.61 | 11.23 | 11.53 | 198,053 | +0.28(+2.49%) |
Jan 07, 2013 | 11.25 | 11.34 | 11.09 | 11.25 | 249,611 | -0.08(-0.68%) |
Jan 04, 2013 | 11.20 | 11.33 | 10.93 | 11.33 | 454,527 | -0.04(-0.34%) |
Jan 03, 2013 | 11.89 | 11.89 | 11.34 | 11.36 | 378,183 | -0.57(-4.77%) |