Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.75 | 10.75 | 10.45 | 10.71 | 122,804 | +0.01(+0.09%) |
Mar 27, 2013 | 10.59 | 10.79 | 10.50 | 10.70 | 81,247 | +0.05(+0.47%) |
Mar 26, 2013 | 10.49 | 10.69 | 10.42 | 10.65 | 107,844 | +0.25(+2.40%) |
Mar 25, 2013 | 10.31 | 10.43 | 10.25 | 10.40 | 99,228 | +0.17(+1.66%) |
Mar 22, 2013 | 10.34 | 10.34 | 10.10 | 10.23 | 111,236 | -0.13(-1.25%) |
Mar 21, 2013 | 10.61 | 10.70 | 10.34 | 10.36 | 65,674 | -0.35(-3.27%) |
Mar 20, 2013 | 10.42 | 10.72 | 10.33 | 10.71 | 93,587 | +0.44(+4.28%) |
Mar 19, 2013 | 10.16 | 10.35 | 10.15 | 10.27 | 65,529 | +0.14(+1.38%) |
Mar 18, 2013 | 10.10 | 10.19 | 10.03 | 10.13 | 128,501 | -0.07(-0.69%) |
Mar 15, 2013 | 10.69 | 10.69 | 10.15 | 10.20 | 196,711 | -0.46(-4.32%) |
Mar 14, 2013 | 10.25 | 10.69 | 10.25 | 10.66 | 84,731 | +0.47(+4.61%) |
Mar 13, 2013 | 10.13 | 10.31 | 10.08 | 10.19 | 55,984 | +0.07(+0.69%) |
Mar 12, 2013 | 10.17 | 10.39 | 10.11 | 10.12 | 87,503 | -0.08(-0.78%) |
Mar 11, 2013 | 10.22 | 10.23 | 10.06 | 10.20 | 75,961 | +0.02(+0.20%) |
Mar 08, 2013 | 10.32 | 10.35 | 10.15 | 10.18 | 89,947 | -0.04(-0.44%) |
Mar 07, 2013 | 10.18 | 10.28 | 10.10 | 10.22 | 57,287 | +0.03(+0.25%) |
Mar 06, 2013 | 10.17 | 10.29 | 10.07 | 10.20 | 53,974 | +0.07(+0.69%) |
Mar 05, 2013 | 10.04 | 10.31 | 10.04 | 10.13 | 102,293 | +0.13(+1.30%) |
Mar 04, 2013 | 10.02 | 10.11 | 9.880 | 10.00 | 66,579 | -0.02(-0.20%) |
Mar 01, 2013 | 9.910 | 10.12 | 9.800 | 10.02 | 91,465 | +0.07(+0.70%) |
Feb 28, 2013 | 10.04 | 10.15 | 9.880 | 9.950 | 107,608 | -0.13(-1.29%) |
Feb 27, 2013 | 9.940 | 10.25 | 9.940 | 10.08 | 62,122 | +0.15(+1.51%) |
Feb 26, 2013 | 9.870 | 10.13 | 9.820 | 9.930 | 204,716 | -0.28(-2.74%) |
Feb 22, 2013 | 10.12 | 10.39 | 10.03 | 10.21 | 89,731 | +0.17(+1.69%) |
Feb 21, 2013 | 10.00 | 10.15 | 9.970 | 10.04 | 88,111 | +0.05(+0.50%) |
Feb 20, 2013 | 10.39 | 10.44 | 9.970 | 9.990 | 162,430 | -0.36(-3.48%) |
Feb 19, 2013 | 10.45 | 10.45 | 10.26 | 10.35 | 120,065 | -0.04(-0.38%) |
Feb 15, 2013 | 10.28 | 10.49 | 10.18 | 10.39 | 151,016 | +0.17(+1.66%) |
Feb 14, 2013 | 10.01 | 10.34 | 10.00 | 10.22 | 105,379 | +0.18(+1.79%) |
Feb 13, 2013 | 10.15 | 10.15 | 9.970 | 10.04 | 238,306 | -0.07(-0.69%) |
Feb 12, 2013 | 9.990 | 10.24 | 9.970 | 10.11 | 344,797 | +0.17(+1.71%) |
Feb 11, 2013 | 9.730 | 10.05 | 9.730 | 9.940 | 607,685 | +0.22(+2.26%) |
Feb 08, 2013 | 9.880 | 9.919 | 9.660 | 9.720 | 135,881 | -0.14(-1.42%) |
Feb 07, 2013 | 9.840 | 9.890 | 9.820 | 9.860 | 190,281 | +0.05(+0.51%) |
Feb 06, 2013 | 9.900 | 9.910 | 9.760 | 9.810 | 175,483 | +0.11(+1.13%) |
Feb 04, 2013 | 9.890 | 9.990 | 9.610 | 9.700 | 175,023 | -0.20(-2.02%) |
Feb 01, 2013 | 9.730 | 10.18 | 9.700 | 9.900 | 250,014 | +0.24(+2.48%) |
Jan 31, 2013 | 9.650 | 9.830 | 9.520 | 9.660 | 170,708 | +0.14(+1.47%) |
Jan 30, 2013 | 9.750 | 9.750 | 9.480 | 9.520 | 83,687 | -0.17(-1.75%) |
Jan 29, 2013 | 9.710 | 9.980 | 9.600 | 9.690 | 133,035 | +0.04(+0.41%) |
Jan 28, 2013 | 9.150 | 9.700 | 9.100 | 9.650 | 155,056 | +0.55(+6.04%) |
Jan 25, 2013 | 9.190 | 9.300 | 9.020 | 9.100 | 110,493 | -0.01(-0.11%) |
Jan 24, 2013 | 9.080 | 9.200 | 8.960 | 9.110 | 243,134 | +0.01(+0.11%) |
Jan 23, 2013 | 9.160 | 9.220 | 9.100 | 9.100 | 154,047 | -0.04(-0.44%) |
Jan 22, 2013 | 9.020 | 9.210 | 8.952 | 9.140 | 172,276 | +0.16(+1.78%) |
Jan 18, 2013 | 8.860 | 9.030 | 8.850 | 8.980 | 150,613 | -0.03(-0.33%) |
Jan 17, 2013 | 8.960 | 9.030 | 8.740 | 9.010 | 164,972 | +0.12(+1.35%) |
Jan 16, 2013 | 9.140 | 9.150 | 8.880 | 8.890 | 147,662 | -0.21(-2.31%) |
Jan 15, 2013 | 9.080 | 9.100 | 8.910 | 9.100 | 194,354 | +0.01(+0.11%) |
Jan 14, 2013 | 9.130 | 9.240 | 8.970 | 9.090 | 191,732 | -0.04(-0.44%) |
Jan 11, 2013 | 9.290 | 9.310 | 8.950 | 9.130 | 310,991 | -0.13(-1.40%) |
Jan 10, 2013 | 9.150 | 9.470 | 8.910 | 9.260 | 981,768 | +1.43(+18.26%) |
Jan 09, 2013 | 7.660 | 7.855 | 7.500 | 7.830 | 374,122 | +0.25(+3.30%) |
Jan 08, 2013 | 7.530 | 7.655 | 7.490 | 7.580 | 152,249 | +0.08(+1.07%) |
Jan 07, 2013 | 7.240 | 7.500 | 7.240 | 7.500 | 143,396 | +0.28(+3.88%) |
Jan 04, 2013 | 7.090 | 7.315 | 7.010 | 7.220 | 144,866 | +0.17(+2.41%) |
Jan 03, 2013 | 6.950 | 7.100 | 6.930 | 7.050 | 137,054 | +0.13(+1.88%) |