Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.494 | 9.647 | 9.461 | 9.617 | 3,695,047 | +0.10(+1.01%) |
Mar 27, 2013 | 9.524 | 9.565 | 9.494 | 9.520 | 1,023,395 | -0.04(-0.39%) |
Mar 26, 2013 | 9.558 | 9.591 | 9.509 | 9.558 | 1,415,628 | +0.07(+0.70%) |
Mar 25, 2013 | 9.461 | 9.502 | 9.398 | 9.491 | 1,717,813 | +0.09(+0.99%) |
Mar 22, 2013 | 9.335 | 9.409 | 9.327 | 9.398 | 1,480,223 | +0.11(+1.16%) |
Mar 21, 2013 | 9.316 | 9.426 | 9.290 | 9.290 | 1,611,628 | -0.02(-0.24%) |
Mar 20, 2013 | 9.398 | 9.416 | 9.290 | 9.312 | 1,487,093 | -0.03(-0.28%) |
Mar 19, 2013 | 9.472 | 9.565 | 9.327 | 9.338 | 3,853,892 | -0.06(-0.67%) |
Mar 18, 2013 | 9.368 | 9.442 | 9.335 | 9.402 | 1,708,595 | -0.04(-0.39%) |
Mar 15, 2013 | 9.509 | 9.524 | 9.428 | 9.439 | 3,477,139 | -0.08(-0.82%) |
Mar 14, 2013 | 9.476 | 9.557 | 9.472 | 9.517 | 2,650,844 | +0.04(+0.43%) |
Mar 13, 2013 | 9.138 | 9.476 | 9.138 | 9.476 | 3,744,560 | +0.34(+3.74%) |
Mar 12, 2013 | 9.123 | 9.168 | 9.097 | 9.134 | 4,359,596 | +0.00(+0.04%) |
Mar 11, 2013 | 9.197 | 9.212 | 9.116 | 9.130 | 2,582,648 | -0.06(-0.61%) |
Mar 08, 2013 | 9.257 | 9.318 | 9.145 | 9.186 | 2,834,514 | -0.02(-0.24%) |
Mar 07, 2013 | 9.413 | 9.413 | 9.156 | 9.208 | 3,368,582 | -0.17(-1.82%) |
Mar 06, 2013 | 9.517 | 9.539 | 9.324 | 9.379 | 1,917,942 | -0.13(-1.33%) |
Mar 05, 2013 | 9.435 | 9.636 | 9.402 | 9.506 | 2,637,631 | +0.10(+1.07%) |
Mar 04, 2013 | 9.483 | 9.502 | 9.312 | 9.405 | 2,349,384 | -0.07(-0.78%) |
Mar 01, 2013 | 9.416 | 9.506 | 9.350 | 9.480 | 2,063,610 | +0.04(+0.39%) |
Feb 28, 2013 | 9.379 | 9.517 | 9.350 | 9.442 | 3,677,362 | +0.02(+0.20%) |
Feb 27, 2013 | 9.205 | 9.524 | 9.205 | 9.424 | 4,696,068 | +0.22(+2.38%) |
Feb 26, 2013 | 9.142 | 9.260 | 9.049 | 9.205 | 3,409,951 | +0.06(+0.65%) |
Feb 22, 2013 | 9.026 | 9.164 | 9.008 | 9.145 | 2,642,921 | +0.17(+1.86%) |
Feb 21, 2013 | 9.056 | 9.060 | 8.766 | 8.978 | 5,665,680 | -0.07(-0.78%) |
Feb 20, 2013 | 9.194 | 9.301 | 9.049 | 9.049 | 4,474,358 | -0.15(-1.62%) |
Feb 19, 2013 | 9.249 | 9.309 | 9.086 | 9.197 | 3,813,651 | -0.22(-2.37%) |
Feb 15, 2013 | 9.513 | 9.582 | 9.379 | 9.420 | 3,854,961 | -0.09(-0.94%) |
Feb 14, 2013 | 9.691 | 9.699 | 9.487 | 9.509 | 2,564,570 | -0.17(-1.73%) |
Feb 13, 2013 | 9.688 | 9.866 | 9.610 | 9.676 | 3,709,705 | -0.03(-0.34%) |
Feb 12, 2013 | 9.606 | 9.717 | 9.584 | 9.710 | 3,050,050 | +0.11(+1.12%) |
Feb 11, 2013 | 9.587 | 9.650 | 9.533 | 9.602 | 2,717,367 | -0.01(-0.12%) |
Feb 08, 2013 | 9.468 | 9.706 | 9.290 | 9.613 | 5,196,075 | +0.15(+1.61%) |
Feb 07, 2013 | 10.03 | 10.03 | 9.381 | 9.461 | 8,553,627 | -0.42(-4.25%) |
Feb 06, 2013 | 9.836 | 9.955 | 9.777 | 9.881 | 2,057,852 | +0.12(+1.26%) |
Feb 04, 2013 | 9.840 | 9.873 | 9.665 | 9.758 | 3,271,211 | -0.16(-1.65%) |
Feb 01, 2013 | 9.936 | 10.03 | 9.881 | 9.922 | 2,289,866 | +0.04(+0.41%) |
Jan 31, 2013 | 9.758 | 9.884 | 9.717 | 9.881 | 2,387,133 | +0.10(+1.06%) |
Jan 30, 2013 | 10.00 | 10.01 | 9.751 | 9.777 | 3,347,979 | -0.23(-2.27%) |
Jan 29, 2013 | 9.992 | 10.03 | 9.910 | 10.00 | 1,633,439 | +0.01(+0.11%) |
Jan 28, 2013 | 10.04 | 10.04 | 9.847 | 9.992 | 2,482,291 | -0.06(-0.63%) |
Jan 25, 2013 | 10.27 | 10.27 | 9.665 | 10.06 | 7,549,780 | -0.11(-1.10%) |
Jan 24, 2013 | 10.73 | 10.75 | 10.09 | 10.17 | 6,048,127 | -0.42(-3.93%) |
Jan 23, 2013 | 10.68 | 10.68 | 10.54 | 10.58 | 1,585,735 | -0.09(-0.84%) |
Jan 22, 2013 | 10.50 | 10.70 | 10.50 | 10.67 | 1,770,304 | +0.17(+1.63%) |
Jan 18, 2013 | 10.44 | 10.50 | 10.34 | 10.50 | 1,295,891 | +0.08(+0.75%) |
Jan 17, 2013 | 10.34 | 10.45 | 10.24 | 10.42 | 1,298,017 | +0.12(+1.15%) |
Jan 16, 2013 | 10.31 | 10.34 | 10.23 | 10.30 | 1,136,883 | +0.00(+0.00%) |
Jan 15, 2013 | 10.25 | 10.32 | 10.19 | 10.30 | 1,665,828 | +0.04(+0.36%) |
Jan 14, 2013 | 10.29 | 10.30 | 10.19 | 10.27 | 1,412,745 | -0.01(-0.07%) |
Jan 11, 2013 | 10.29 | 10.29 | 10.20 | 10.27 | 1,712,310 | +0.01(+0.07%) |
Jan 10, 2013 | 10.15 | 10.29 | 10.11 | 10.27 | 2,013,943 | +0.16(+1.62%) |
Jan 09, 2013 | 10.17 | 10.29 | 10.09 | 10.10 | 2,593,640 | -0.03(-0.29%) |
Jan 08, 2013 | 9.806 | 10.13 | 9.806 | 10.13 | 2,599,288 | +0.32(+3.26%) |
Jan 07, 2013 | 9.598 | 9.818 | 9.595 | 9.814 | 2,567,521 | +0.22(+2.32%) |
Jan 04, 2013 | 9.788 | 9.788 | 9.494 | 9.591 | 3,660,329 | -0.14(-1.45%) |
Jan 03, 2013 | 9.676 | 9.855 | 9.624 | 9.732 | 2,977,689 | +0.07(+0.77%) |