Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.940 | 9.990 | 9.750 | 9.800 | 802,454 | -0.09(-0.91%) |
Mar 27, 2013 | 9.930 | 9.970 | 9.780 | 9.890 | 519,235 | -0.12(-1.20%) |
Mar 26, 2013 | 10.09 | 10.22 | 9.750 | 10.01 | 677,575 | -0.06(-0.60%) |
Mar 25, 2013 | 10.07 | 10.12 | 9.945 | 10.07 | 593,344 | +0.00(+0.00%) |
Mar 22, 2013 | 10.06 | 10.15 | 9.995 | 10.07 | 668,491 | +0.06(+0.60%) |
Mar 21, 2013 | 9.730 | 10.15 | 9.730 | 10.01 | 913,271 | +0.25(+2.56%) |
Mar 20, 2013 | 9.860 | 9.890 | 9.670 | 9.760 | 513,832 | +0.01(+0.10%) |
Mar 19, 2013 | 9.840 | 9.890 | 9.622 | 9.750 | 980,078 | -0.09(-0.91%) |
Mar 18, 2013 | 10.01 | 10.08 | 9.800 | 9.840 | 722,583 | -0.25(-2.48%) |
Mar 15, 2013 | 10.11 | 10.27 | 10.00 | 10.09 | 863,846 | -0.05(-0.49%) |
Mar 14, 2013 | 10.19 | 10.30 | 10.03 | 10.14 | 606,468 | -0.05(-0.49%) |
Mar 13, 2013 | 10.33 | 10.35 | 10.15 | 10.19 | 813,472 | -0.12(-1.16%) |
Mar 12, 2013 | 10.76 | 10.77 | 9.810 | 10.31 | 2,205,413 | -0.46(-4.27%) |
Mar 11, 2013 | 10.98 | 10.98 | 10.74 | 10.77 | 394,284 | -0.18(-1.64%) |
Mar 08, 2013 | 10.94 | 11.00 | 10.82 | 10.95 | 420,311 | +0.04(+0.37%) |
Mar 07, 2013 | 10.85 | 10.96 | 10.82 | 10.91 | 303,269 | +0.05(+0.46%) |
Mar 06, 2013 | 10.91 | 10.96 | 10.78 | 10.86 | 402,123 | -0.04(-0.37%) |
Mar 05, 2013 | 11.01 | 11.05 | 10.78 | 10.90 | 461,380 | -0.08(-0.73%) |
Mar 04, 2013 | 10.92 | 11.03 | 10.79 | 10.98 | 543,810 | +0.00(+0.00%) |
Mar 01, 2013 | 10.60 | 11.00 | 10.56 | 10.98 | 517,500 | +0.29(+2.66%) |
Feb 28, 2013 | 10.89 | 10.94 | 10.65 | 10.70 | 421,885 | +0.01(+0.05%) |
Feb 27, 2013 | 10.92 | 11.04 | 10.60 | 10.69 | 459,314 | -0.18(-1.66%) |
Feb 26, 2013 | 10.60 | 11.04 | 10.45 | 10.87 | 737,995 | +0.37(+3.52%) |
Feb 25, 2013 | 10.87 | 10.93 | 10.50 | 10.50 | 420,599 | -0.32(-2.96%) |
Feb 22, 2013 | 10.42 | 10.83 | 10.36 | 10.82 | 438,422 | +0.48(+4.64%) |
Feb 21, 2013 | 10.72 | 10.73 | 10.19 | 10.34 | 700,710 | -0.23(-2.18%) |
Feb 20, 2013 | 11.35 | 11.35 | 10.56 | 10.57 | 1,183,359 | -0.78(-6.87%) |
Feb 19, 2013 | 11.26 | 11.40 | 11.25 | 11.35 | 402,509 | +0.13(+1.16%) |
Feb 15, 2013 | 11.22 | 11.44 | 11.16 | 11.22 | 526,867 | +0.07(+0.63%) |
Feb 14, 2013 | 11.08 | 11.15 | 11.00 | 11.15 | 419,518 | +0.08(+0.72%) |
Feb 13, 2013 | 11.05 | 11.08 | 10.97 | 11.07 | 348,417 | +0.07(+0.64%) |
Feb 12, 2013 | 10.98 | 11.03 | 10.93 | 11.00 | 412,681 | +0.04(+0.36%) |
Feb 11, 2013 | 10.90 | 11.00 | 10.81 | 10.96 | 505,904 | +0.09(+0.83%) |
Feb 08, 2013 | 10.90 | 11.00 | 10.83 | 10.87 | 400,158 | +0.01(+0.09%) |
Feb 07, 2013 | 11.13 | 11.13 | 10.85 | 10.86 | 583,629 | -0.25(-2.25%) |
Feb 06, 2013 | 11.08 | 11.18 | 11.05 | 11.11 | 275,701 | +0.02(+0.18%) |
Feb 04, 2013 | 11.19 | 11.20 | 10.99 | 11.09 | 447,498 | -0.16(-1.42%) |
Feb 01, 2013 | 11.09 | 11.29 | 10.96 | 11.25 | 694,780 | +0.23(+2.09%) |
Jan 31, 2013 | 10.84 | 11.10 | 10.78 | 11.02 | 774,704 | +0.20(+1.85%) |
Jan 30, 2013 | 11.07 | 11.23 | 10.76 | 10.82 | 690,497 | -0.28(-2.52%) |
Jan 29, 2013 | 11.37 | 11.40 | 10.95 | 11.10 | 897,521 | -0.30(-2.63%) |
Jan 28, 2013 | 11.42 | 11.53 | 11.25 | 11.40 | 578,423 | -0.02(-0.18%) |
Jan 25, 2013 | 11.46 | 11.52 | 11.35 | 11.42 | 381,467 | -0.03(-0.26%) |
Jan 24, 2013 | 11.25 | 11.56 | 11.17 | 11.45 | 403,104 | +0.20(+1.78%) |
Jan 23, 2013 | 11.35 | 11.44 | 11.19 | 11.25 | 698,408 | -0.10(-0.88%) |
Jan 22, 2013 | 11.44 | 11.50 | 11.30 | 11.35 | 491,048 | -0.12(-1.05%) |
Jan 18, 2013 | 11.51 | 11.53 | 11.28 | 11.47 | 382,167 | -0.02(-0.17%) |
Jan 17, 2013 | 11.69 | 11.75 | 11.48 | 11.49 | 523,696 | -0.10(-0.86%) |
Jan 16, 2013 | 11.63 | 11.70 | 11.50 | 11.59 | 306,742 | -0.10(-0.86%) |
Jan 15, 2013 | 11.46 | 11.73 | 11.40 | 11.69 | 720,930 | +0.19(+1.65%) |
Jan 14, 2013 | 11.60 | 11.63 | 11.46 | 11.50 | 598,490 | -0.09(-0.78%) |
Jan 11, 2013 | 11.75 | 11.84 | 11.59 | 11.59 | 502,025 | -0.14(-1.19%) |
Jan 10, 2013 | 11.80 | 11.87 | 11.56 | 11.73 | 589,239 | +0.04(+0.34%) |
Jan 09, 2013 | 11.98 | 11.98 | 11.60 | 11.69 | 1,196,536 | -0.13(-1.10%) |
Jan 08, 2013 | 11.57 | 11.88 | 11.51 | 11.82 | 1,675,200 | +0.35(+3.05%) |
Jan 07, 2013 | 11.04 | 11.49 | 11.04 | 11.47 | 902,074 | +0.41(+3.71%) |
Jan 04, 2013 | 11.16 | 11.16 | 10.95 | 11.06 | 513,752 | -0.02(-0.18%) |
Jan 03, 2013 | 11.03 | 11.26 | 10.90 | 11.08 | 656,135 | +0.03(+0.27%) |