Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.812 | 9.979 | 9.618 | 9.865 | 2,390,466 | -0.17(-1.67%) |
Mar 27, 2013 | 10.05 | 10.10 | 10.02 | 10.03 | 1,853,209 | -0.07(-0.66%) |
Mar 26, 2013 | 10.15 | 10.15 | 10.03 | 10.10 | 1,208,078 | -0.01(-0.07%) |
Mar 25, 2013 | 10.07 | 10.18 | 10.05 | 10.11 | 1,700,726 | +0.06(+0.60%) |
Mar 22, 2013 | 10.07 | 10.09 | 9.979 | 10.05 | 1,910,578 | +0.02(+0.20%) |
Mar 21, 2013 | 10.07 | 10.13 | 9.946 | 10.03 | 1,713,054 | -0.09(-0.93%) |
Mar 20, 2013 | 10.15 | 10.18 | 10.05 | 10.12 | 1,512,217 | +0.01(+0.13%) |
Mar 19, 2013 | 10.19 | 10.23 | 9.999 | 10.11 | 1,484,701 | -0.09(-0.85%) |
Mar 18, 2013 | 10.03 | 10.22 | 9.959 | 10.19 | 1,031,096 | +0.07(+0.66%) |
Mar 15, 2013 | 10.19 | 10.32 | 10.01 | 10.13 | 1,495,775 | -0.19(-1.88%) |
Mar 14, 2013 | 10.15 | 10.35 | 10.15 | 10.32 | 847,939 | +0.20(+1.99%) |
Mar 13, 2013 | 10.08 | 10.19 | 10.05 | 10.12 | 1,074,614 | +0.05(+0.47%) |
Mar 12, 2013 | 10.11 | 10.16 | 10.04 | 10.07 | 828,260 | -0.04(-0.40%) |
Mar 11, 2013 | 10.23 | 10.27 | 10.09 | 10.11 | 1,042,844 | -0.18(-1.76%) |
Mar 08, 2013 | 10.21 | 10.44 | 10.14 | 10.29 | 965,534 | +0.17(+1.72%) |
Mar 07, 2013 | 10.13 | 10.13 | 10.01 | 10.12 | 775,408 | -0.01(-0.13%) |
Mar 06, 2013 | 10.17 | 10.24 | 10.02 | 10.13 | 1,090,132 | -0.01(-0.07%) |
Mar 05, 2013 | 9.725 | 10.15 | 9.685 | 10.14 | 1,807,995 | +0.47(+4.85%) |
Mar 04, 2013 | 9.504 | 9.698 | 9.497 | 9.671 | 725,268 | +0.11(+1.19%) |
Mar 01, 2013 | 9.397 | 9.772 | 9.256 | 9.557 | 1,208,972 | +0.08(+0.85%) |
Feb 28, 2013 | 9.450 | 9.544 | 9.450 | 9.477 | 611,098 | +0.03(+0.28%) |
Feb 27, 2013 | 9.182 | 9.510 | 9.170 | 9.450 | 776,577 | +0.26(+2.84%) |
Feb 26, 2013 | 9.162 | 9.249 | 9.088 | 9.189 | 854,108 | +0.07(+0.81%) |
Feb 25, 2013 | 9.283 | 9.376 | 9.102 | 9.115 | 1,561,166 | -0.12(-1.31%) |
Feb 22, 2013 | 9.169 | 9.276 | 9.155 | 9.236 | 453,125 | +0.14(+1.55%) |
Feb 21, 2013 | 9.135 | 9.196 | 9.029 | 9.095 | 799,037 | -0.05(-0.51%) |
Feb 20, 2013 | 9.323 | 9.343 | 9.129 | 9.142 | 993,831 | -0.16(-1.73%) |
Feb 19, 2013 | 9.236 | 9.303 | 9.176 | 9.303 | 1,642,013 | +0.09(+1.02%) |
Feb 15, 2013 | 9.135 | 9.276 | 9.102 | 9.209 | 590,487 | +0.11(+1.18%) |
Feb 14, 2013 | 9.075 | 9.135 | 9.048 | 9.102 | 543,807 | +0.01(+0.15%) |
Feb 13, 2013 | 9.102 | 9.115 | 9.035 | 9.088 | 751,793 | +0.02(+0.22%) |
Feb 12, 2013 | 8.914 | 9.115 | 8.901 | 9.068 | 816,162 | +0.19(+2.11%) |
Feb 11, 2013 | 8.934 | 8.975 | 8.881 | 8.881 | 927,706 | -0.05(-0.60%) |
Feb 08, 2013 | 8.867 | 9.015 | 8.867 | 8.934 | 865,000 | +0.11(+1.21%) |
Feb 07, 2013 | 8.894 | 9.008 | 8.794 | 8.827 | 1,300,897 | -0.05(-0.60%) |
Feb 06, 2013 | 8.888 | 8.908 | 8.794 | 8.881 | 1,188,644 | -0.15(-1.71%) |
Feb 04, 2013 | 9.109 | 9.276 | 8.986 | 9.035 | 704,513 | -0.11(-1.24%) |
Feb 01, 2013 | 9.182 | 9.256 | 9.102 | 9.149 | 769,534 | +0.02(+0.22%) |
Jan 31, 2013 | 9.129 | 9.316 | 9.055 | 9.129 | 899,643 | +0.00(+0.00%) |
Jan 30, 2013 | 9.202 | 9.269 | 9.075 | 9.129 | 747,172 | -0.07(-0.73%) |
Jan 29, 2013 | 9.222 | 9.269 | 9.145 | 9.196 | 647,593 | -0.02(-0.22%) |
Jan 28, 2013 | 9.102 | 9.263 | 9.021 | 9.216 | 692,135 | +0.11(+1.18%) |
Jan 25, 2013 | 9.209 | 9.236 | 9.058 | 9.109 | 988,886 | -0.05(-0.58%) |
Jan 24, 2013 | 9.001 | 9.176 | 8.961 | 9.162 | 990,166 | +0.16(+1.79%) |
Jan 23, 2013 | 9.082 | 9.135 | 8.914 | 9.001 | 912,075 | -0.09(-0.96%) |
Jan 22, 2013 | 9.062 | 9.115 | 8.995 | 9.088 | 697,350 | +0.02(+0.22%) |
Jan 18, 2013 | 9.102 | 9.196 | 8.941 | 9.068 | 808,978 | -0.03(-0.37%) |
Jan 17, 2013 | 9.109 | 9.263 | 9.035 | 9.102 | 958,337 | +0.05(+0.59%) |
Jan 16, 2013 | 9.055 | 9.088 | 8.908 | 9.048 | 866,716 | -0.04(-0.44%) |
Jan 15, 2013 | 8.921 | 9.149 | 8.861 | 9.088 | 652,821 | +0.09(+0.97%) |
Jan 14, 2013 | 8.961 | 9.028 | 8.888 | 9.001 | 983,741 | +0.03(+0.37%) |
Jan 11, 2013 | 8.988 | 9.055 | 8.807 | 8.968 | 520,356 | +0.00(+0.00%) |
Jan 10, 2013 | 9.068 | 9.082 | 8.941 | 8.968 | 543,886 | -0.04(-0.45%) |
Jan 09, 2013 | 8.995 | 9.082 | 8.867 | 9.008 | 1,032,158 | +0.02(+0.22%) |
Jan 08, 2013 | 8.794 | 9.042 | 8.693 | 8.988 | 1,365,659 | +0.18(+2.05%) |
Jan 07, 2013 | 8.821 | 8.921 | 8.787 | 8.807 | 693,749 | -0.03(-0.38%) |
Jan 04, 2013 | 8.874 | 8.920 | 8.794 | 8.841 | 733,725 | -0.02(-0.23%) |
Jan 03, 2013 | 8.733 | 8.975 | 8.673 | 8.861 | 1,148,006 | +0.17(+2.00%) |