Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.47 | 10.48 | 10.22 | 10.26 | 566,005 | -0.19(-1.82%) |
Mar 27, 2013 | 10.47 | 10.48 | 10.02 | 10.45 | 634,342 | -0.02(-0.19%) |
Mar 26, 2013 | 10.38 | 10.74 | 10.31 | 10.47 | 1,490,528 | +0.17(+1.65%) |
Mar 25, 2013 | 9.950 | 10.38 | 9.950 | 10.30 | 1,087,642 | +0.51(+5.21%) |
Mar 22, 2013 | 9.720 | 9.850 | 9.540 | 9.790 | 466,595 | +0.09(+0.93%) |
Mar 21, 2013 | 9.590 | 9.760 | 9.470 | 9.700 | 524,642 | +0.04(+0.41%) |
Mar 20, 2013 | 9.550 | 9.685 | 9.460 | 9.660 | 723,055 | +0.17(+1.79%) |
Mar 19, 2013 | 9.930 | 9.930 | 9.290 | 9.490 | 821,273 | -0.40(-4.04%) |
Mar 18, 2013 | 9.900 | 10.00 | 9.780 | 9.890 | 531,611 | -0.19(-1.88%) |
Mar 15, 2013 | 10.21 | 10.30 | 10.07 | 10.08 | 848,418 | -0.12(-1.18%) |
Mar 14, 2013 | 9.820 | 10.21 | 9.790 | 10.20 | 825,005 | +0.42(+4.29%) |
Mar 13, 2013 | 9.680 | 9.890 | 9.680 | 9.780 | 555,346 | +0.14(+1.45%) |
Mar 12, 2013 | 9.730 | 9.970 | 9.575 | 9.640 | 811,912 | -0.07(-0.72%) |
Mar 11, 2013 | 9.160 | 9.810 | 9.160 | 9.710 | 1,253,963 | +0.63(+6.94%) |
Mar 08, 2013 | 9.000 | 9.120 | 8.850 | 9.080 | 672,597 | +0.14(+1.57%) |
Mar 07, 2013 | 8.870 | 8.970 | 8.870 | 8.940 | 642,549 | +0.05(+0.56%) |
Mar 06, 2013 | 8.850 | 9.000 | 8.780 | 8.890 | 516,922 | +0.05(+0.57%) |
Mar 05, 2013 | 8.800 | 8.900 | 8.710 | 8.840 | 517,311 | +0.05(+0.57%) |
Mar 04, 2013 | 8.900 | 8.950 | 8.515 | 8.790 | 634,163 | -0.17(-1.90%) |
Mar 01, 2013 | 9.150 | 9.150 | 8.840 | 8.960 | 790,282 | -0.27(-2.93%) |
Feb 28, 2013 | 9.250 | 9.380 | 9.204 | 9.230 | 998,806 | +0.24(+2.67%) |
Feb 27, 2013 | 8.870 | 9.030 | 8.810 | 8.990 | 966,653 | +0.12(+1.35%) |
Feb 26, 2013 | 8.940 | 9.040 | 8.791 | 8.870 | 814,073 | -0.02(-0.22%) |
Feb 25, 2013 | 9.240 | 9.350 | 8.890 | 8.890 | 667,176 | -0.33(-3.58%) |
Feb 22, 2013 | 9.270 | 9.380 | 9.160 | 9.220 | 575,580 | +0.06(+0.66%) |
Feb 21, 2013 | 9.320 | 9.320 | 8.940 | 9.160 | 763,435 | -0.22(-2.35%) |
Feb 20, 2013 | 9.610 | 9.610 | 9.380 | 9.380 | 824,440 | -0.24(-2.49%) |
Feb 19, 2013 | 9.590 | 9.690 | 9.520 | 9.620 | 315,390 | +0.05(+0.52%) |
Feb 15, 2013 | 9.620 | 9.660 | 9.420 | 9.570 | 499,562 | -0.04(-0.42%) |
Feb 14, 2013 | 9.310 | 9.680 | 9.280 | 9.610 | 469,841 | +0.27(+2.89%) |
Feb 13, 2013 | 9.260 | 9.350 | 9.230 | 9.340 | 336,758 | +0.08(+0.86%) |
Feb 12, 2013 | 9.230 | 9.270 | 9.160 | 9.260 | 468,528 | +0.04(+0.43%) |
Feb 11, 2013 | 9.320 | 9.390 | 9.160 | 9.220 | 402,825 | -0.06(-0.65%) |
Feb 08, 2013 | 9.200 | 9.310 | 9.180 | 9.280 | 618,897 | +0.10(+1.09%) |
Feb 07, 2013 | 9.050 | 9.360 | 9.050 | 9.180 | 1,061,529 | +0.34(+3.85%) |
Feb 06, 2013 | 8.650 | 8.840 | 8.510 | 8.840 | 552,097 | +0.28(+3.27%) |
Feb 04, 2013 | 8.610 | 8.750 | 8.550 | 8.560 | 533,137 | -0.05(-0.58%) |
Feb 01, 2013 | 8.580 | 8.670 | 8.380 | 8.610 | 583,450 | +0.11(+1.29%) |
Jan 31, 2013 | 8.180 | 8.520 | 8.150 | 8.500 | 649,855 | +0.26(+3.16%) |
Jan 30, 2013 | 8.720 | 8.760 | 8.220 | 8.240 | 867,949 | -0.53(-6.04%) |
Jan 29, 2013 | 8.700 | 8.830 | 8.660 | 8.770 | 577,698 | +0.07(+0.80%) |
Jan 28, 2013 | 8.640 | 8.700 | 8.530 | 8.700 | 599,685 | +0.10(+1.16%) |
Jan 25, 2013 | 8.560 | 8.710 | 8.500 | 8.600 | 521,892 | +0.05(+0.58%) |
Jan 24, 2013 | 8.530 | 8.730 | 8.480 | 8.550 | 691,318 | +0.03(+0.35%) |
Jan 23, 2013 | 8.580 | 8.620 | 8.480 | 8.520 | 464,507 | -0.06(-0.70%) |
Jan 22, 2013 | 8.290 | 8.630 | 8.220 | 8.580 | 553,859 | +0.32(+3.87%) |
Jan 18, 2013 | 8.080 | 8.290 | 8.080 | 8.260 | 772,347 | +0.16(+1.98%) |
Jan 17, 2013 | 8.150 | 8.200 | 8.090 | 8.100 | 362,783 | +0.02(+0.25%) |
Jan 16, 2013 | 8.030 | 8.120 | 8.000 | 8.080 | 265,981 | +0.01(+0.12%) |
Jan 15, 2013 | 7.920 | 8.090 | 7.900 | 8.070 | 605,703 | +0.10(+1.25%) |
Jan 14, 2013 | 8.110 | 8.150 | 7.960 | 7.970 | 626,271 | -0.15(-1.85%) |
Jan 11, 2013 | 8.190 | 8.280 | 7.995 | 8.120 | 811,897 | -0.06(-0.73%) |
Jan 10, 2013 | 8.290 | 8.300 | 8.110 | 8.180 | 686,264 | -0.09(-1.09%) |
Jan 09, 2013 | 8.340 | 8.340 | 8.180 | 8.270 | 1,464,408 | -0.06(-0.72%) |
Jan 08, 2013 | 8.140 | 8.405 | 8.110 | 8.330 | 1,166,714 | +0.25(+3.09%) |
Jan 07, 2013 | 8.040 | 8.080 | 7.940 | 8.080 | 506,498 | +0.01(+0.12%) |
Jan 04, 2013 | 7.950 | 8.120 | 7.950 | 8.070 | 394,223 | +0.17(+2.15%) |
Jan 03, 2013 | 7.970 | 8.100 | 7.880 | 7.900 | 411,221 | -0.05(-0.63%) |