Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.920 | 10.96 | 9.920 | 10.77 | 15,775 | +0.88(+8.90%) |
Mar 27, 2013 | 9.760 | 10.01 | 9.480 | 9.890 | 7,523 | +0.01(+0.10%) |
Mar 26, 2013 | 9.800 | 10.01 | 9.418 | 9.880 | 12,964 | +0.13(+1.33%) |
Mar 25, 2013 | 9.820 | 9.820 | 9.700 | 9.750 | 1,652 | -0.05(-0.51%) |
Mar 22, 2013 | 9.790 | 9.980 | 9.460 | 9.800 | 23,539 | +0.26(+2.73%) |
Mar 21, 2013 | 9.400 | 9.589 | 9.400 | 9.540 | 2,289 | +0.10(+1.06%) |
Mar 20, 2013 | 9.580 | 9.580 | 9.440 | 9.440 | 3,991 | +0.06(+0.64%) |
Mar 19, 2013 | 9.630 | 10.02 | 9.330 | 9.380 | 19,767 | -0.12(-1.26%) |
Mar 18, 2013 | 9.600 | 9.610 | 9.500 | 9.500 | 3,250 | -0.13(-1.35%) |
Mar 15, 2013 | 9.970 | 10.17 | 9.620 | 9.630 | 26,073 | -0.31(-3.12%) |
Mar 14, 2013 | 9.700 | 10.01 | 9.700 | 9.940 | 4,663 | +0.26(+2.69%) |
Mar 13, 2013 | 10.13 | 10.13 | 9.550 | 9.680 | 6,242 | -0.47(-4.63%) |
Mar 12, 2013 | 10.31 | 10.35 | 10.10 | 10.15 | 9,973 | -0.19(-1.84%) |
Mar 11, 2013 | 10.15 | 10.35 | 10.15 | 10.34 | 6,327 | +0.16(+1.57%) |
Mar 08, 2013 | 10.75 | 10.93 | 10.15 | 10.18 | 21,340 | -0.45(-4.23%) |
Mar 07, 2013 | 10.55 | 10.63 | 10.55 | 10.63 | 1,051 | +0.13(+1.24%) |
Mar 06, 2013 | 10.75 | 10.75 | 10.45 | 10.50 | 4,116 | -0.25(-2.33%) |
Mar 05, 2013 | 11.00 | 11.00 | 10.74 | 10.75 | 6,363 | -0.20(-1.83%) |
Mar 04, 2013 | 10.59 | 11.03 | 10.59 | 10.95 | 14,707 | +0.29(+2.72%) |
Mar 01, 2013 | 10.35 | 10.66 | 10.35 | 10.66 | 1,548 | +0.18(+1.72%) |
Feb 28, 2013 | 10.58 | 10.58 | 10.40 | 10.48 | 1,855 | -0.10(-0.95%) |
Feb 27, 2013 | 10.55 | 10.61 | 10.43 | 10.58 | 9,555 | +0.06(+0.57%) |
Feb 26, 2013 | 10.48 | 10.52 | 10.48 | 10.52 | 1,501 | +0.12(+1.15%) |
Feb 25, 2013 | 10.75 | 10.75 | 10.36 | 10.40 | 9,622 | -0.34(-3.17%) |
Feb 22, 2013 | 10.75 | 10.75 | 10.68 | 10.74 | 2,671 | +0.04(+0.37%) |
Feb 21, 2013 | 10.55 | 10.70 | 10.51 | 10.70 | 2,539 | +0.19(+1.81%) |
Feb 20, 2013 | 10.71 | 10.73 | 10.51 | 10.51 | 6,266 | -0.25(-2.32%) |
Feb 19, 2013 | 10.72 | 10.76 | 10.62 | 10.76 | 2,360 | +0.06(+0.56%) |
Feb 15, 2013 | 10.84 | 10.84 | 10.65 | 10.70 | 6,837 | -0.04(-0.37%) |
Feb 14, 2013 | 10.74 | 10.74 | 10.74 | 10.74 | 788 | +0.09(+0.85%) |
Feb 13, 2013 | 10.75 | 10.75 | 10.55 | 10.65 | 2,685 | -0.09(-0.84%) |
Feb 12, 2013 | 10.60 | 10.74 | 10.51 | 10.74 | 1,534 | +0.13(+1.23%) |
Feb 11, 2013 | 10.73 | 10.73 | 10.61 | 10.61 | 477 | -0.09(-0.84%) |
Feb 08, 2013 | 10.71 | 10.71 | 10.70 | 10.70 | 1,504 | +0.03(+0.28%) |
Feb 07, 2013 | 10.89 | 10.89 | 10.67 | 10.67 | 699 | -0.06(-0.56%) |
Feb 06, 2013 | 10.72 | 10.85 | 10.72 | 10.73 | 997 | -0.04(-0.37%) |
Feb 04, 2013 | 10.87 | 10.89 | 10.62 | 10.77 | 8,946 | -0.23(-2.09%) |
Feb 01, 2013 | 10.93 | 11.00 | 10.92 | 11.00 | 4,278 | +0.15(+1.38%) |
Jan 31, 2013 | 10.87 | 11.00 | 10.84 | 10.85 | 4,634 | -0.06(-0.55%) |
Jan 30, 2013 | 10.95 | 10.95 | 10.90 | 10.91 | 1,483 | -0.09(-0.82%) |
Jan 29, 2013 | 10.85 | 11.00 | 10.85 | 11.00 | 7,265 | +0.10(+0.92%) |
Jan 28, 2013 | 10.69 | 10.94 | 10.35 | 10.90 | 7,415 | +0.38(+3.61%) |
Jan 25, 2013 | 10.86 | 11.00 | 10.27 | 10.52 | 10,999 | -0.26(-2.41%) |
Jan 24, 2013 | 10.74 | 11.00 | 10.66 | 10.78 | 2,922 | +0.24(+2.28%) |
Jan 23, 2013 | 10.82 | 10.82 | 10.50 | 10.54 | 3,515 | -0.26(-2.41%) |
Jan 22, 2013 | 10.60 | 10.80 | 10.56 | 10.80 | 2,492 | -0.18(-1.64%) |
Jan 18, 2013 | 10.75 | 11.01 | 10.75 | 10.98 | 4,763 | +0.19(+1.76%) |
Jan 17, 2013 | 11.07 | 11.07 | 10.69 | 10.79 | 4,955 | -0.18(-1.64%) |
Jan 16, 2013 | 11.24 | 11.24 | 10.89 | 10.97 | 2,536 | -0.27(-2.40%) |
Jan 15, 2013 | 11.17 | 11.25 | 10.77 | 11.24 | 9,063 | +0.07(+0.63%) |
Jan 14, 2013 | 11.21 | 11.23 | 11.17 | 11.17 | 1,713 | -0.05(-0.45%) |
Jan 11, 2013 | 11.39 | 11.39 | 11.22 | 11.22 | 3,768 | -0.16(-1.41%) |
Jan 10, 2013 | 11.45 | 11.45 | 11.08 | 11.38 | 4,991 | -0.06(-0.52%) |
Jan 09, 2013 | 11.43 | 11.49 | 11.38 | 11.44 | 3,346 | +0.06(+0.53%) |
Jan 08, 2013 | 11.20 | 11.40 | 11.14 | 11.38 | 4,903 | +0.21(+1.88%) |
Jan 07, 2013 | 11.27 | 11.49 | 11.17 | 11.17 | 5,609 | -0.23(-2.02%) |
Jan 04, 2013 | 11.11 | 11.50 | 11.01 | 11.40 | 20,606 | +0.38(+3.45%) |
Jan 03, 2013 | 10.87 | 11.18 | 10.74 | 11.02 | 13,024 | +0.20(+1.85%) |