Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.09 | 10.09 | 10.09 | 10.09 | 274 | +0.01(+0.08%) |
Mar 27, 2013 | 10.20 | 10.24 | 9.925 | 10.08 | 4,003 | +0.05(+0.55%) |
Mar 26, 2013 | 10.12 | 10.13 | 10.03 | 10.03 | 890 | -0.05(-0.55%) |
Mar 25, 2013 | 10.04 | 10.08 | 10.04 | 10.08 | 1,401 | -0.05(-0.54%) |
Mar 22, 2013 | 9.729 | 10.14 | 9.729 | 10.14 | 8,332 | +0.13(+1.33%) |
Mar 21, 2013 | 9.980 | 10.00 | 9.886 | 10.00 | 1,468 | +0.16(+1.59%) |
Mar 20, 2013 | 9.902 | 9.902 | 9.768 | 9.847 | 2,931 | +0.08(+0.80%) |
Mar 19, 2013 | 9.988 | 9.996 | 9.768 | 9.768 | 2,002 | -0.38(-3.71%) |
Mar 18, 2013 | 10.14 | 10.14 | 10.14 | 10.14 | 382 | +0.38(+3.85%) |
Mar 15, 2013 | 9.775 | 10.67 | 9.768 | 9.768 | 10,428 | -0.15(-1.50%) |
Mar 14, 2013 | 9.918 | 9.918 | 9.918 | 9.918 | 127 | -0.03(-0.32%) |
Mar 13, 2013 | 9.949 | 9.949 | 9.729 | 9.949 | 1,285 | +0.03(+0.32%) |
Mar 12, 2013 | 9.870 | 9.941 | 9.737 | 9.918 | 4,858 | +0.00(+0.00%) |
Mar 11, 2013 | 9.918 | 9.918 | 9.918 | 9.918 | 5,082 | +0.00(+0.00%) |
Mar 08, 2013 | 9.863 | 9.933 | 9.863 | 9.918 | 9,686 | -0.05(-0.47%) |
Mar 07, 2013 | 9.910 | 9.965 | 9.863 | 9.965 | 7,879 | +0.09(+0.87%) |
Mar 06, 2013 | 9.886 | 9.886 | 9.690 | 9.878 | 509 | +0.04(+0.40%) |
Mar 05, 2013 | 9.713 | 9.925 | 9.258 | 9.839 | 2,294 | -0.01(-0.08%) |
Mar 04, 2013 | 9.729 | 9.847 | 9.729 | 9.847 | 3,122 | +0.04(+0.40%) |
Mar 01, 2013 | 9.588 | 9.808 | 9.588 | 9.808 | 12,067 | +0.27(+2.88%) |
Feb 28, 2013 | 9.533 | 9.557 | 9.533 | 9.533 | 2,526 | +0.12(+1.25%) |
Feb 27, 2013 | 9.596 | 9.596 | 9.408 | 9.415 | 11,306 | -0.28(-2.89%) |
Feb 26, 2013 | 9.423 | 9.745 | 9.423 | 9.696 | 1,147 | +0.26(+2.81%) |
Feb 25, 2013 | 9.564 | 9.587 | 9.298 | 9.431 | 5,917 | -0.14(-1.47%) |
Feb 22, 2013 | 9.533 | 9.705 | 9.533 | 9.572 | 3,341 | +0.09(+0.99%) |
Feb 21, 2013 | 9.470 | 9.478 | 9.470 | 9.478 | 1,151 | -0.02(-0.16%) |
Feb 20, 2013 | 9.650 | 9.650 | 9.454 | 9.494 | 3,717 | -0.12(-1.22%) |
Feb 19, 2013 | 9.728 | 9.728 | 9.611 | 9.611 | 595 | -0.12(-1.20%) |
Feb 15, 2013 | 9.728 | 9.728 | 9.728 | 9.728 | 262 | +0.02(+0.24%) |
Feb 14, 2013 | 9.721 | 9.728 | 9.705 | 9.705 | 10,632 | +0.29(+3.07%) |
Feb 13, 2013 | 9.415 | 9.415 | 9.415 | 9.415 | 255 | -0.30(-3.13%) |
Feb 12, 2013 | 9.720 | 9.720 | 9.720 | 9.720 | 383 | +0.00(+0.00%) |
Feb 11, 2013 | 9.689 | 9.720 | 9.478 | 9.720 | 1,471 | -0.01(-0.08%) |
Feb 08, 2013 | 9.728 | 9.728 | 9.689 | 9.728 | 1,023 | +0.03(+0.32%) |
Feb 07, 2013 | 9.697 | 9.697 | 9.697 | 9.697 | 4,099 | +0.05(+0.49%) |
Feb 06, 2013 | 9.665 | 9.665 | 9.650 | 9.650 | 1,130 | +0.29(+3.09%) |
Feb 04, 2013 | 9.345 | 9.400 | 9.314 | 9.361 | 36,216 | +0.02(+0.17%) |
Feb 01, 2013 | 9.642 | 9.642 | 9.314 | 9.345 | 16,560 | -0.20(-2.05%) |
Jan 31, 2013 | 9.540 | 9.564 | 9.540 | 9.540 | 1,535 | -0.07(-0.73%) |
Jan 30, 2013 | 9.884 | 9.884 | 9.572 | 9.611 | 12,670 | -0.12(-1.20%) |
Jan 29, 2013 | 9.822 | 9.822 | 9.728 | 9.728 | 1,101 | -0.09(-0.88%) |
Jan 28, 2013 | 9.767 | 9.814 | 9.767 | 9.814 | 4,856 | -0.03(-0.32%) |
Jan 25, 2013 | 9.845 | 9.845 | 9.845 | 9.845 | 1,474 | +0.13(+1.37%) |
Jan 24, 2013 | 9.400 | 9.767 | 9.400 | 9.712 | 14,749 | +0.35(+3.76%) |
Jan 23, 2013 | 9.103 | 9.830 | 9.095 | 9.361 | 36,775 | +0.34(+3.72%) |
Jan 22, 2013 | 8.970 | 9.025 | 8.970 | 9.025 | 3,131 | +0.13(+1.41%) |
Jan 18, 2013 | 8.845 | 8.900 | 8.845 | 8.900 | 2,116 | +0.03(+0.35%) |
Jan 17, 2013 | 8.868 | 8.868 | 8.868 | 8.868 | 255 | +0.00(+0.00%) |
Jan 16, 2013 | 8.829 | 8.868 | 8.798 | 8.868 | 2,453 | +0.05(+0.62%) |
Jan 15, 2013 | 8.814 | 8.814 | 8.814 | 8.814 | 1,279 | +0.02(+0.27%) |
Jan 14, 2013 | 8.790 | 8.790 | 8.790 | 8.790 | 4,095 | +0.00(+0.00%) |
Jan 10, 2013 | 8.720 | 8.790 | 8.790 | 8.790 | 4,351 | +0.08(+0.90%) |
Jan 09, 2013 | 8.720 | 8.767 | 8.712 | 8.712 | 9,342 | -0.03(-0.36%) |
Jan 08, 2013 | 8.657 | 8.743 | 8.657 | 8.743 | 4,479 | +0.09(+1.08%) |
Jan 07, 2013 | 8.689 | 8.751 | 8.650 | 8.650 | 3,726 | -0.05(-0.54%) |
Jan 04, 2013 | 8.650 | 8.697 | 8.650 | 8.697 | 255 | +0.06(+0.72%) |
Jan 03, 2013 | 8.525 | 8.650 | 8.525 | 8.634 | 14,186 | -0.07(-0.81%) |