Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.00 | 10.58 | 9.770 | 10.45 | 220,173 | +0.47(+4.71%) |
Mar 27, 2013 | 10.09 | 10.10 | 9.824 | 9.980 | 78,403 | -0.23(-2.25%) |
Mar 26, 2013 | 10.24 | 10.33 | 10.06 | 10.21 | 65,987 | +0.05(+0.49%) |
Mar 25, 2013 | 10.13 | 10.17 | 9.750 | 10.16 | 103,785 | +0.10(+0.99%) |
Mar 22, 2013 | 10.30 | 10.30 | 10.02 | 10.06 | 66,337 | -0.18(-1.76%) |
Mar 21, 2013 | 10.32 | 10.40 | 10.17 | 10.24 | 143,359 | -0.17(-1.63%) |
Mar 20, 2013 | 10.34 | 10.59 | 10.34 | 10.41 | 133,356 | +0.13(+1.26%) |
Mar 19, 2013 | 10.34 | 10.41 | 10.15 | 10.28 | 192,301 | -0.05(-0.48%) |
Mar 18, 2013 | 10.60 | 10.66 | 10.00 | 10.33 | 246,091 | -0.42(-3.91%) |
Mar 15, 2013 | 10.64 | 10.95 | 10.50 | 10.75 | 217,325 | +0.15(+1.42%) |
Mar 14, 2013 | 10.64 | 10.69 | 10.33 | 10.60 | 186,718 | +0.01(+0.09%) |
Mar 13, 2013 | 10.26 | 10.64 | 10.19 | 10.59 | 127,083 | +0.31(+3.02%) |
Mar 12, 2013 | 10.35 | 10.39 | 10.19 | 10.28 | 108,967 | -0.13(-1.25%) |
Mar 11, 2013 | 10.67 | 10.67 | 10.18 | 10.41 | 145,900 | -0.27(-2.53%) |
Mar 08, 2013 | 10.28 | 10.77 | 10.22 | 10.68 | 383,049 | +0.50(+4.91%) |
Mar 07, 2013 | 9.510 | 10.21 | 9.450 | 10.18 | 833,584 | +0.78(+8.30%) |
Mar 06, 2013 | 9.290 | 9.490 | 9.180 | 9.400 | 102,722 | +0.12(+1.29%) |
Mar 05, 2013 | 9.180 | 9.370 | 9.070 | 9.280 | 346,919 | +0.16(+1.75%) |
Mar 04, 2013 | 9.370 | 9.370 | 9.030 | 9.120 | 174,659 | -0.29(-3.08%) |
Mar 01, 2013 | 9.590 | 9.590 | 9.345 | 9.410 | 178,739 | -0.25(-2.59%) |
Feb 28, 2013 | 9.610 | 9.710 | 9.410 | 9.660 | 132,631 | +0.06(+0.63%) |
Feb 27, 2013 | 9.790 | 9.940 | 9.580 | 9.600 | 187,407 | -0.18(-1.84%) |
Feb 26, 2013 | 9.240 | 10.07 | 9.240 | 9.780 | 709,540 | +0.27(+2.84%) |
Feb 22, 2013 | 9.740 | 9.790 | 9.430 | 9.510 | 115,004 | -0.14(-1.45%) |
Feb 21, 2013 | 9.860 | 9.945 | 9.570 | 9.650 | 186,912 | -0.26(-2.62%) |
Feb 20, 2013 | 9.960 | 10.19 | 9.770 | 9.910 | 297,023 | +0.05(+0.51%) |
Feb 19, 2013 | 9.790 | 10.01 | 9.700 | 9.860 | 170,935 | +0.08(+0.82%) |
Feb 15, 2013 | 9.490 | 9.840 | 9.360 | 9.780 | 234,925 | +0.35(+3.71%) |
Feb 14, 2013 | 9.460 | 9.480 | 9.200 | 9.430 | 142,636 | -0.05(-0.53%) |
Feb 13, 2013 | 9.410 | 9.480 | 9.320 | 9.480 | 119,667 | +0.06(+0.64%) |
Feb 12, 2013 | 9.300 | 9.450 | 9.160 | 9.420 | 90,987 | +0.12(+1.29%) |
Feb 11, 2013 | 9.300 | 9.370 | 9.144 | 9.300 | 143,793 | -0.07(-0.75%) |
Feb 08, 2013 | 9.210 | 9.450 | 9.160 | 9.370 | 317,459 | +0.15(+1.63%) |
Feb 07, 2013 | 9.170 | 9.290 | 9.050 | 9.220 | 346,841 | +0.04(+0.44%) |
Feb 06, 2013 | 9.100 | 9.270 | 9.025 | 9.180 | 713,716 | +1.05(+12.92%) |
Feb 04, 2013 | 8.390 | 8.500 | 8.060 | 8.130 | 249,228 | -0.34(-4.01%) |
Feb 01, 2013 | 8.150 | 8.640 | 8.080 | 8.470 | 463,191 | +0.44(+5.48%) |
Jan 31, 2013 | 8.160 | 8.215 | 7.960 | 8.030 | 349,018 | -0.14(-1.71%) |
Jan 30, 2013 | 8.110 | 8.340 | 8.060 | 8.170 | 165,400 | +0.02(+0.25%) |
Jan 29, 2013 | 8.620 | 8.640 | 8.040 | 8.150 | 279,040 | -0.51(-5.89%) |
Jan 28, 2013 | 8.360 | 8.750 | 8.360 | 8.660 | 207,043 | +0.33(+3.96%) |
Jan 25, 2013 | 8.240 | 8.760 | 8.240 | 8.330 | 449,424 | +0.15(+1.83%) |
Jan 24, 2013 | 8.510 | 8.600 | 8.140 | 8.180 | 163,632 | -0.33(-3.88%) |
Jan 23, 2013 | 8.730 | 8.730 | 8.410 | 8.510 | 110,373 | -0.20(-2.30%) |
Jan 22, 2013 | 8.780 | 8.850 | 8.470 | 8.710 | 241,286 | -0.04(-0.46%) |
Jan 18, 2013 | 8.580 | 8.880 | 8.550 | 8.750 | 221,836 | +0.14(+1.63%) |
Jan 17, 2013 | 8.960 | 9.000 | 8.550 | 8.610 | 345,968 | -0.32(-3.58%) |
Jan 16, 2013 | 9.200 | 9.220 | 8.880 | 8.930 | 378,816 | -0.29(-3.15%) |
Jan 15, 2013 | 9.280 | 9.380 | 9.160 | 9.220 | 124,160 | -0.14(-1.50%) |
Jan 14, 2013 | 9.410 | 9.440 | 9.330 | 9.360 | 115,760 | -0.04(-0.43%) |
Jan 11, 2013 | 9.450 | 9.540 | 9.390 | 9.400 | 86,528 | -0.04(-0.42%) |
Jan 10, 2013 | 9.480 | 9.570 | 9.340 | 9.440 | 120,167 | +0.05(+0.53%) |
Jan 09, 2013 | 9.510 | 9.650 | 9.300 | 9.390 | 93,651 | -0.07(-0.74%) |
Jan 08, 2013 | 9.510 | 9.550 | 9.380 | 9.460 | 117,846 | -0.05(-0.53%) |
Jan 07, 2013 | 9.660 | 9.750 | 9.440 | 9.510 | 74,791 | -0.23(-2.36%) |
Jan 04, 2013 | 9.750 | 9.828 | 9.680 | 9.740 | 124,711 | +0.04(+0.41%) |
Jan 03, 2013 | 9.770 | 9.770 | 9.590 | 9.700 | 163,641 | -0.08(-0.82%) |