Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.889 | 10.06 | 9.694 | 9.943 | 2,371,686 | -0.17(-1.67%) |
Mar 27, 2013 | 10.13 | 10.18 | 10.10 | 10.11 | 1,838,650 | -0.07(-0.66%) |
Mar 26, 2013 | 10.23 | 10.23 | 10.11 | 10.18 | 1,198,587 | -0.01(-0.07%) |
Mar 25, 2013 | 10.15 | 10.26 | 10.13 | 10.19 | 1,687,365 | +0.06(+0.60%) |
Mar 22, 2013 | 10.15 | 10.17 | 10.06 | 10.13 | 1,895,569 | +0.02(+0.20%) |
Mar 21, 2013 | 10.15 | 10.21 | 10.02 | 10.11 | 1,699,596 | -0.09(-0.93%) |
Mar 20, 2013 | 10.23 | 10.26 | 10.13 | 10.20 | 1,500,337 | +0.01(+0.13%) |
Mar 19, 2013 | 10.27 | 10.31 | 10.08 | 10.19 | 1,473,037 | -0.09(-0.85%) |
Mar 18, 2013 | 10.11 | 10.30 | 10.04 | 10.27 | 1,022,996 | +0.07(+0.66%) |
Mar 15, 2013 | 10.27 | 10.40 | 10.09 | 10.21 | 1,484,024 | -0.20(-1.88%) |
Mar 14, 2013 | 10.23 | 10.43 | 10.23 | 10.40 | 841,277 | +0.20(+1.99%) |
Mar 13, 2013 | 10.16 | 10.27 | 10.13 | 10.20 | 1,066,172 | +0.05(+0.47%) |
Mar 12, 2013 | 10.19 | 10.24 | 10.11 | 10.15 | 821,753 | -0.04(-0.40%) |
Mar 11, 2013 | 10.31 | 10.36 | 10.17 | 10.19 | 1,034,651 | -0.18(-1.76%) |
Mar 08, 2013 | 10.29 | 10.53 | 10.22 | 10.38 | 957,948 | +0.18(+1.72%) |
Mar 07, 2013 | 10.21 | 10.21 | 10.09 | 10.20 | 769,316 | -0.01(-0.13%) |
Mar 06, 2013 | 10.25 | 10.32 | 10.10 | 10.21 | 1,081,568 | -0.01(-0.07%) |
Mar 05, 2013 | 9.802 | 10.23 | 9.761 | 10.22 | 1,793,791 | +0.47(+4.85%) |
Mar 04, 2013 | 9.579 | 9.775 | 9.572 | 9.748 | 719,570 | +0.11(+1.19%) |
Mar 01, 2013 | 9.471 | 9.849 | 9.329 | 9.633 | 1,199,474 | +0.08(+0.85%) |
Feb 28, 2013 | 9.525 | 9.619 | 9.525 | 9.552 | 606,297 | +0.03(+0.28%) |
Feb 27, 2013 | 9.255 | 9.586 | 9.243 | 9.525 | 770,476 | +0.26(+2.84%) |
Feb 26, 2013 | 9.235 | 9.322 | 9.160 | 9.262 | 847,398 | +0.07(+0.81%) |
Feb 25, 2013 | 9.356 | 9.451 | 9.174 | 9.187 | 1,548,901 | -0.12(-1.31%) |
Feb 22, 2013 | 9.241 | 9.349 | 9.228 | 9.309 | 449,565 | +0.14(+1.55%) |
Feb 21, 2013 | 9.208 | 9.268 | 9.100 | 9.167 | 792,759 | -0.05(-0.51%) |
Feb 20, 2013 | 9.397 | 9.417 | 9.201 | 9.214 | 986,023 | -0.16(-1.73%) |
Feb 19, 2013 | 9.309 | 9.376 | 9.248 | 9.376 | 1,629,113 | +0.09(+1.02%) |
Feb 15, 2013 | 9.208 | 9.349 | 9.174 | 9.282 | 585,848 | +0.11(+1.18%) |
Feb 14, 2013 | 9.147 | 9.208 | 9.120 | 9.174 | 539,535 | +0.01(+0.15%) |
Feb 13, 2013 | 9.174 | 9.187 | 9.106 | 9.160 | 745,887 | +0.02(+0.22%) |
Feb 12, 2013 | 8.985 | 9.187 | 8.971 | 9.140 | 809,750 | +0.19(+2.11%) |
Feb 11, 2013 | 9.005 | 9.046 | 8.951 | 8.951 | 920,418 | -0.05(-0.60%) |
Feb 08, 2013 | 8.938 | 9.086 | 8.938 | 9.005 | 858,205 | +0.11(+1.21%) |
Feb 07, 2013 | 8.965 | 9.079 | 8.863 | 8.897 | 1,290,677 | -0.05(-0.60%) |
Feb 06, 2013 | 8.958 | 8.978 | 8.863 | 8.951 | 1,179,306 | -0.16(-1.70%) |
Feb 04, 2013 | 9.181 | 9.349 | 9.057 | 9.106 | 698,978 | -0.11(-1.24%) |
Feb 01, 2013 | 9.255 | 9.329 | 9.174 | 9.221 | 763,489 | +0.02(+0.22%) |
Jan 31, 2013 | 9.201 | 9.390 | 9.127 | 9.201 | 892,575 | +0.00(+0.00%) |
Jan 30, 2013 | 9.275 | 9.343 | 9.147 | 9.201 | 741,302 | -0.07(-0.73%) |
Jan 29, 2013 | 9.295 | 9.343 | 9.218 | 9.268 | 642,505 | -0.02(-0.22%) |
Jan 28, 2013 | 9.174 | 9.336 | 9.093 | 9.289 | 686,697 | +0.11(+1.18%) |
Jan 25, 2013 | 9.282 | 9.309 | 9.130 | 9.181 | 981,117 | -0.05(-0.58%) |
Jan 24, 2013 | 9.073 | 9.248 | 9.032 | 9.235 | 982,387 | +0.16(+1.79%) |
Jan 23, 2013 | 9.154 | 9.208 | 8.985 | 9.073 | 904,909 | -0.09(-0.96%) |
Jan 22, 2013 | 9.133 | 9.187 | 9.066 | 9.160 | 691,872 | +0.02(+0.22%) |
Jan 18, 2013 | 9.174 | 9.268 | 9.012 | 9.140 | 802,622 | -0.03(-0.37%) |
Jan 17, 2013 | 9.181 | 9.336 | 9.106 | 9.174 | 950,808 | +0.05(+0.59%) |
Jan 16, 2013 | 9.127 | 9.160 | 8.978 | 9.120 | 859,907 | -0.04(-0.44%) |
Jan 15, 2013 | 8.992 | 9.221 | 8.932 | 9.160 | 647,693 | +0.09(+0.97%) |
Jan 14, 2013 | 9.032 | 9.100 | 8.958 | 9.073 | 976,012 | +0.03(+0.37%) |
Jan 11, 2013 | 9.059 | 9.127 | 8.877 | 9.039 | 516,268 | +0.00(+0.00%) |
Jan 10, 2013 | 9.140 | 9.154 | 9.012 | 9.039 | 539,613 | -0.04(-0.45%) |
Jan 09, 2013 | 9.066 | 9.154 | 8.938 | 9.079 | 1,024,049 | +0.02(+0.22%) |
Jan 08, 2013 | 8.863 | 9.113 | 8.762 | 9.059 | 1,354,930 | +0.18(+2.05%) |
Jan 07, 2013 | 8.890 | 8.992 | 8.857 | 8.877 | 688,299 | -0.03(-0.38%) |
Jan 04, 2013 | 8.944 | 8.990 | 8.863 | 8.911 | 727,961 | -0.02(-0.23%) |
Jan 03, 2013 | 8.803 | 9.046 | 8.742 | 8.931 | 1,138,987 | +0.18(+2.00%) |