Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.67 | 10.67 | 10.37 | 10.44 | 52,255 | -0.15(-1.43%) |
Mar 27, 2013 | 10.35 | 10.69 | 10.34 | 10.59 | 127,165 | +0.20(+1.88%) |
Mar 26, 2013 | 10.28 | 10.39 | 10.28 | 10.39 | 23,399 | +0.09(+0.92%) |
Mar 25, 2013 | 10.34 | 10.38 | 10.21 | 10.30 | 36,355 | +0.01(+0.06%) |
Mar 22, 2013 | 10.17 | 10.29 | 10.11 | 10.29 | 67,075 | +0.13(+1.24%) |
Mar 21, 2013 | 10.01 | 10.29 | 9.981 | 10.16 | 94,087 | +0.06(+0.62%) |
Mar 20, 2013 | 10.15 | 10.30 | 10.04 | 10.10 | 156,263 | +0.01(+0.13%) |
Mar 19, 2013 | 10.18 | 10.18 | 10.03 | 10.09 | 121,356 | -0.10(-0.99%) |
Mar 18, 2013 | 10.02 | 10.24 | 10.01 | 10.19 | 132,907 | +0.04(+0.37%) |
Mar 15, 2013 | 10.17 | 10.25 | 10.06 | 10.15 | 229,859 | +0.08(+0.75%) |
Mar 14, 2013 | 9.766 | 10.08 | 9.710 | 10.08 | 45,531 | +0.33(+3.37%) |
Mar 13, 2013 | 9.539 | 9.754 | 9.527 | 9.747 | 68,539 | +0.19(+1.98%) |
Mar 12, 2013 | 9.426 | 9.703 | 9.426 | 9.558 | 115,803 | +0.11(+1.20%) |
Mar 11, 2013 | 9.520 | 9.539 | 9.432 | 9.445 | 164,847 | -0.06(-0.66%) |
Mar 08, 2013 | 9.558 | 9.565 | 9.445 | 9.508 | 55,991 | +0.04(+0.47%) |
Mar 07, 2013 | 9.476 | 9.527 | 9.432 | 9.464 | 89,961 | -0.06(-0.60%) |
Mar 06, 2013 | 9.565 | 9.571 | 9.432 | 9.520 | 40,254 | +0.00(+0.00%) |
Mar 05, 2013 | 9.527 | 9.590 | 9.400 | 9.520 | 77,358 | +0.05(+0.53%) |
Mar 04, 2013 | 9.520 | 9.527 | 9.382 | 9.470 | 42,878 | -0.03(-0.27%) |
Mar 01, 2013 | 9.369 | 9.527 | 9.224 | 9.495 | 89,295 | +0.07(+0.74%) |
Feb 28, 2013 | 9.482 | 9.533 | 9.344 | 9.426 | 127,821 | -0.10(-1.06%) |
Feb 27, 2013 | 9.482 | 9.602 | 9.476 | 9.527 | 193,394 | +0.01(+0.13%) |
Feb 26, 2013 | 9.426 | 9.590 | 9.400 | 9.514 | 41,489 | +0.03(+0.33%) |
Feb 22, 2013 | 9.684 | 9.747 | 9.413 | 9.482 | 302,502 | -0.13(-1.38%) |
Feb 21, 2013 | 9.615 | 9.678 | 9.572 | 9.615 | 41,025 | +0.03(+0.33%) |
Feb 20, 2013 | 9.804 | 9.811 | 9.571 | 9.583 | 83,987 | -0.20(-2.00%) |
Feb 19, 2013 | 9.855 | 9.874 | 9.596 | 9.779 | 82,459 | -0.03(-0.26%) |
Feb 15, 2013 | 9.937 | 9.937 | 9.596 | 9.804 | 70,172 | -0.09(-0.89%) |
Feb 14, 2013 | 9.798 | 10.38 | 9.798 | 9.893 | 107,845 | +0.10(+1.03%) |
Feb 13, 2013 | 9.691 | 9.810 | 9.533 | 9.792 | 61,950 | +0.19(+1.97%) |
Feb 12, 2013 | 9.621 | 9.716 | 9.538 | 9.602 | 17,726 | +0.06(+0.59%) |
Feb 11, 2013 | 9.533 | 9.722 | 9.464 | 9.546 | 78,728 | -0.04(-0.46%) |
Feb 08, 2013 | 9.508 | 9.621 | 9.438 | 9.590 | 31,757 | +0.12(+1.27%) |
Feb 07, 2013 | 9.464 | 9.546 | 9.344 | 9.470 | 48,142 | +0.07(+0.74%) |
Feb 06, 2013 | 9.678 | 9.678 | 9.255 | 9.400 | 47,165 | -0.07(-0.73%) |
Feb 04, 2013 | 9.306 | 9.792 | 9.142 | 9.470 | 141,647 | +0.21(+2.32%) |
Feb 01, 2013 | 8.959 | 9.350 | 8.864 | 9.255 | 151,235 | +0.36(+4.04%) |
Jan 31, 2013 | 8.902 | 8.959 | 8.801 | 8.896 | 82,215 | +0.01(+0.07%) |
Jan 30, 2013 | 8.965 | 9.085 | 8.826 | 8.889 | 66,285 | -0.12(-1.33%) |
Jan 29, 2013 | 8.757 | 9.022 | 8.751 | 9.009 | 55,903 | +0.27(+3.10%) |
Jan 28, 2013 | 8.542 | 8.757 | 8.542 | 8.738 | 61,318 | +0.20(+2.29%) |
Jan 25, 2013 | 8.517 | 8.606 | 8.486 | 8.542 | 161,360 | +0.03(+0.37%) |
Jan 24, 2013 | 8.542 | 8.675 | 8.435 | 8.511 | 88,416 | +0.01(+0.07%) |
Jan 23, 2013 | 8.751 | 8.757 | 8.486 | 8.505 | 39,925 | -0.23(-2.60%) |
Jan 22, 2013 | 8.669 | 8.751 | 8.656 | 8.732 | 36,701 | +0.04(+0.44%) |
Jan 18, 2013 | 8.700 | 8.719 | 8.636 | 8.694 | 22,440 | -0.04(-0.43%) |
Jan 17, 2013 | 8.669 | 8.833 | 8.624 | 8.732 | 52,038 | +0.15(+1.76%) |
Jan 16, 2013 | 8.612 | 8.694 | 8.574 | 8.580 | 26,371 | -0.06(-0.66%) |
Jan 15, 2013 | 8.606 | 8.669 | 8.599 | 8.637 | 16,771 | -0.04(-0.51%) |
Jan 14, 2013 | 8.473 | 8.713 | 8.441 | 8.681 | 66,243 | +0.21(+2.46%) |
Jan 11, 2013 | 8.423 | 8.498 | 8.290 | 8.473 | 51,183 | +0.09(+1.05%) |
Jan 10, 2013 | 8.505 | 8.505 | 8.378 | 8.385 | 29,834 | -0.10(-1.19%) |
Jan 09, 2013 | 8.473 | 8.505 | 8.410 | 8.486 | 15,736 | +0.06(+0.67%) |
Jan 08, 2013 | 8.341 | 8.473 | 8.315 | 8.429 | 70,807 | +0.11(+1.37%) |
Jan 07, 2013 | 8.214 | 8.366 | 8.208 | 8.315 | 75,981 | +0.04(+0.46%) |
Jan 04, 2013 | 8.309 | 8.555 | 8.208 | 8.277 | 74,391 | +0.03(+0.31%) |
Jan 03, 2013 | 8.391 | 8.394 | 8.202 | 8.252 | 71,782 | -0.08(-0.98%) |