Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 14.76 | 15.91 | 14.72 | 15.66 | 853,773 | +0.87(+5.88%) |
Mar 27, 2013 | 15.19 | 15.26 | 14.51 | 14.79 | 600,953 | -0.25(-1.66%) |
Mar 26, 2013 | 14.37 | 15.47 | 14.25 | 15.04 | 1,171,674 | +0.91(+6.44%) |
Mar 25, 2013 | 13.40 | 14.63 | 13.20 | 14.13 | 887,416 | +1.23(+9.53%) |
Mar 22, 2013 | 12.99 | 13.25 | 12.78 | 12.90 | 196,338 | -0.05(-0.39%) |
Mar 21, 2013 | 12.86 | 13.04 | 12.61 | 12.95 | 110,822 | +0.01(+0.08%) |
Mar 20, 2013 | 12.77 | 13.35 | 12.61 | 12.94 | 261,851 | +0.32(+2.54%) |
Mar 19, 2013 | 12.46 | 12.85 | 12.26 | 12.62 | 295,994 | +0.27(+2.19%) |
Mar 18, 2013 | 13.42 | 13.71 | 12.03 | 12.35 | 596,940 | -1.14(-8.45%) |
Mar 15, 2013 | 13.96 | 13.99 | 13.34 | 13.49 | 171,231 | -0.41(-2.95%) |
Mar 14, 2013 | 13.28 | 14.00 | 12.95 | 13.90 | 222,125 | +0.59(+4.43%) |
Mar 13, 2013 | 12.85 | 13.65 | 12.61 | 13.31 | 231,133 | +0.52(+4.07%) |
Mar 12, 2013 | 13.85 | 13.90 | 12.42 | 12.79 | 547,614 | -0.95(-6.91%) |
Mar 11, 2013 | 14.00 | 14.38 | 13.31 | 13.74 | 523,398 | +0.16(+1.18%) |
Mar 08, 2013 | 13.45 | 14.73 | 13.00 | 13.58 | 1,745,528 | +1.61(+13.45%) |
Mar 07, 2013 | 11.82 | 12.18 | 11.25 | 11.97 | 266,322 | +0.43(+3.73%) |
Mar 06, 2013 | 10.66 | 11.67 | 10.62 | 11.54 | 192,719 | +0.96(+9.07%) |
Mar 05, 2013 | 10.30 | 10.65 | 10.20 | 10.58 | 86,177 | +0.43(+4.24%) |
Mar 04, 2013 | 10.59 | 10.59 | 9.980 | 10.15 | 128,984 | -0.43(-4.06%) |
Mar 01, 2013 | 9.860 | 10.64 | 9.833 | 10.58 | 104,020 | +0.62(+6.22%) |
Feb 28, 2013 | 9.720 | 10.09 | 9.660 | 9.960 | 77,726 | +0.21(+2.15%) |
Feb 27, 2013 | 9.780 | 9.980 | 9.630 | 9.750 | 64,310 | +0.01(+0.10%) |
Feb 26, 2013 | 9.680 | 9.840 | 9.621 | 9.740 | 45,590 | +0.25(+2.63%) |
Feb 22, 2013 | 9.300 | 9.700 | 9.290 | 9.490 | 141,568 | +0.18(+1.93%) |
Feb 21, 2013 | 9.440 | 9.460 | 9.150 | 9.310 | 126,696 | -0.18(-1.90%) |
Feb 20, 2013 | 9.910 | 10.01 | 9.320 | 9.490 | 166,390 | -0.38(-3.85%) |
Feb 19, 2013 | 9.850 | 10.18 | 9.710 | 9.870 | 46,223 | +0.07(+0.71%) |
Feb 15, 2013 | 9.570 | 9.820 | 9.120 | 9.800 | 191,304 | +0.29(+3.05%) |
Feb 14, 2013 | 9.780 | 9.910 | 9.500 | 9.510 | 112,568 | -0.17(-1.76%) |
Feb 13, 2013 | 9.730 | 9.840 | 9.590 | 9.680 | 62,365 | -0.02(-0.21%) |
Feb 12, 2013 | 9.450 | 9.710 | 9.390 | 9.700 | 86,169 | +0.28(+2.97%) |
Feb 11, 2013 | 9.730 | 9.730 | 9.040 | 9.420 | 182,122 | -0.31(-3.19%) |
Feb 08, 2013 | 9.930 | 10.00 | 9.520 | 9.730 | 91,933 | -0.25(-2.51%) |
Feb 07, 2013 | 9.750 | 10.12 | 9.650 | 9.980 | 253,390 | -0.01(-0.10%) |
Feb 06, 2013 | 9.950 | 10.10 | 9.900 | 9.990 | 84,662 | -0.25(-2.44%) |
Feb 04, 2013 | 10.52 | 10.52 | 10.10 | 10.24 | 75,196 | -0.24(-2.29%) |
Feb 01, 2013 | 10.02 | 10.56 | 10.02 | 10.48 | 184,678 | +0.52(+5.22%) |
Jan 31, 2013 | 10.24 | 10.33 | 9.550 | 9.960 | 324,020 | -0.20(-1.97%) |
Jan 30, 2013 | 11.60 | 11.83 | 10.07 | 10.16 | 510,411 | -1.36(-11.81%) |
Jan 29, 2013 | 11.52 | 11.71 | 11.44 | 11.52 | 49,689 | -0.05(-0.43%) |
Jan 28, 2013 | 11.79 | 11.84 | 11.50 | 11.57 | 78,213 | -0.27(-2.28%) |
Jan 25, 2013 | 11.71 | 11.90 | 11.52 | 11.84 | 77,120 | +0.21(+1.81%) |
Jan 24, 2013 | 11.97 | 12.03 | 11.50 | 11.63 | 129,929 | -0.36(-3.00%) |
Jan 23, 2013 | 12.15 | 12.29 | 11.82 | 11.99 | 115,762 | -0.20(-1.64%) |
Jan 22, 2013 | 11.75 | 12.38 | 11.72 | 12.19 | 254,408 | +0.52(+4.46%) |
Jan 18, 2013 | 11.48 | 11.85 | 11.37 | 11.67 | 157,715 | +0.22(+1.92%) |
Jan 17, 2013 | 12.64 | 12.75 | 11.25 | 11.45 | 461,234 | -1.15(-9.13%) |
Jan 16, 2013 | 12.76 | 12.80 | 12.50 | 12.60 | 62,191 | -0.15(-1.18%) |
Jan 15, 2013 | 12.71 | 12.83 | 12.56 | 12.75 | 89,479 | -0.06(-0.47%) |
Jan 14, 2013 | 12.79 | 13.00 | 12.25 | 12.81 | 118,494 | +0.03(+0.23%) |
Jan 11, 2013 | 13.13 | 13.25 | 12.75 | 12.78 | 125,234 | -0.27(-2.07%) |
Jan 10, 2013 | 13.14 | 13.42 | 12.50 | 13.05 | 251,497 | +0.11(+0.85%) |
Jan 09, 2013 | 12.17 | 12.98 | 12.05 | 12.94 | 282,662 | +0.88(+7.30%) |
Jan 08, 2013 | 11.90 | 12.06 | 11.81 | 12.06 | 130,169 | +0.13(+1.09%) |
Jan 07, 2013 | 12.10 | 12.10 | 11.83 | 11.93 | 146,389 | +0.05(+0.42%) |
Jan 04, 2013 | 11.73 | 11.93 | 11.72 | 11.88 | 99,414 | +0.15(+1.28%) |
Jan 03, 2013 | 12.00 | 12.05 | 11.65 | 11.73 | 220,301 | -0.22(-1.84%) |