Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.71 | 12.86 | 12.03 | 12.41 | 251,303 | -0.34(-2.67%) |
Mar 27, 2013 | 12.00 | 12.75 | 11.99 | 12.75 | 280,167 | +0.72(+5.99%) |
Mar 26, 2013 | 12.60 | 13.08 | 11.96 | 12.03 | 332,899 | -0.42(-3.37%) |
Mar 25, 2013 | 11.85 | 13.14 | 11.83 | 12.45 | 732,320 | +0.68(+5.78%) |
Mar 22, 2013 | 11.25 | 11.84 | 11.03 | 11.77 | 215,927 | +0.66(+5.94%) |
Mar 21, 2013 | 11.61 | 11.79 | 11.00 | 11.11 | 168,331 | -0.59(-5.04%) |
Mar 20, 2013 | 10.85 | 11.92 | 10.80 | 11.70 | 447,441 | +1.04(+9.76%) |
Mar 19, 2013 | 10.76 | 10.85 | 10.42 | 10.66 | 112,071 | -0.21(-1.93%) |
Mar 18, 2013 | 10.18 | 10.98 | 10.00 | 10.87 | 189,308 | +0.57(+5.53%) |
Mar 15, 2013 | 9.940 | 10.48 | 9.880 | 10.30 | 171,401 | +0.31(+3.10%) |
Mar 14, 2013 | 10.31 | 10.31 | 9.900 | 9.990 | 148,585 | -0.25(-2.44%) |
Mar 13, 2013 | 10.43 | 10.63 | 10.10 | 10.24 | 105,818 | -0.29(-2.73%) |
Mar 12, 2013 | 10.70 | 11.00 | 10.43 | 10.53 | 179,273 | -0.07(-0.69%) |
Mar 11, 2013 | 10.55 | 10.80 | 10.40 | 10.60 | 143,465 | +0.09(+0.86%) |
Mar 08, 2013 | 11.08 | 11.08 | 10.32 | 10.51 | 190,325 | -0.54(-4.89%) |
Mar 07, 2013 | 10.71 | 11.09 | 10.66 | 11.05 | 238,646 | +0.40(+3.76%) |
Mar 06, 2013 | 10.09 | 10.80 | 10.09 | 10.65 | 281,723 | +0.63(+6.29%) |
Mar 05, 2013 | 10.00 | 10.20 | 9.950 | 10.02 | 119,494 | +0.11(+1.11%) |
Mar 04, 2013 | 9.910 | 10.09 | 9.750 | 9.910 | 114,130 | +0.00(+0.00%) |
Mar 01, 2013 | 9.580 | 10.02 | 9.502 | 9.910 | 185,226 | +0.33(+3.44%) |
Feb 28, 2013 | 9.660 | 9.790 | 9.580 | 9.580 | 66,385 | +0.05(+0.52%) |
Feb 27, 2013 | 9.630 | 9.700 | 9.300 | 9.530 | 126,780 | -0.12(-1.24%) |
Feb 26, 2013 | 9.660 | 9.910 | 9.600 | 9.650 | 102,571 | -0.25(-2.53%) |
Feb 22, 2013 | 9.900 | 10.18 | 9.710 | 9.900 | 132,453 | +0.18(+1.85%) |
Feb 21, 2013 | 10.02 | 10.10 | 9.610 | 9.720 | 268,922 | -0.42(-4.14%) |
Feb 20, 2013 | 10.98 | 11.00 | 10.12 | 10.14 | 231,875 | -0.82(-7.48%) |
Feb 19, 2013 | 11.48 | 11.48 | 10.93 | 10.96 | 93,036 | -0.36(-3.18%) |
Feb 15, 2013 | 11.44 | 11.58 | 11.27 | 11.32 | 67,265 | -0.07(-0.61%) |
Feb 14, 2013 | 11.29 | 11.49 | 10.89 | 11.39 | 120,090 | +0.08(+0.71%) |
Feb 13, 2013 | 11.44 | 11.50 | 11.26 | 11.31 | 98,453 | -0.09(-0.79%) |
Feb 12, 2013 | 11.35 | 11.60 | 11.19 | 11.40 | 118,932 | +0.05(+0.44%) |
Feb 11, 2013 | 11.41 | 11.46 | 11.07 | 11.35 | 152,503 | +0.04(+0.35%) |
Feb 08, 2013 | 10.91 | 11.64 | 10.82 | 11.31 | 199,979 | +0.34(+3.10%) |
Feb 07, 2013 | 11.77 | 11.79 | 10.28 | 10.97 | 394,819 | -0.72(-6.16%) |
Feb 06, 2013 | 11.45 | 11.95 | 11.27 | 11.69 | 421,037 | +1.12(+10.60%) |
Feb 04, 2013 | 10.49 | 10.74 | 10.35 | 10.57 | 149,271 | +0.10(+0.96%) |
Feb 01, 2013 | 9.730 | 10.65 | 9.730 | 10.47 | 273,963 | +0.75(+7.72%) |
Jan 31, 2013 | 9.770 | 9.770 | 9.550 | 9.720 | 40,707 | -0.05(-0.51%) |
Jan 30, 2013 | 9.780 | 9.900 | 9.620 | 9.770 | 80,030 | -0.01(-0.10%) |
Jan 29, 2013 | 9.620 | 9.790 | 9.510 | 9.780 | 84,384 | +0.17(+1.77%) |
Jan 28, 2013 | 9.460 | 9.676 | 9.430 | 9.610 | 190,592 | +0.18(+1.91%) |
Jan 25, 2013 | 9.020 | 9.490 | 9.020 | 9.430 | 87,369 | +0.30(+3.29%) |
Jan 24, 2013 | 8.990 | 9.200 | 8.970 | 9.130 | 135,877 | +0.10(+1.11%) |
Jan 23, 2013 | 9.060 | 9.152 | 8.830 | 9.030 | 60,623 | -0.05(-0.55%) |
Jan 22, 2013 | 9.080 | 9.250 | 8.930 | 9.080 | 68,491 | +0.06(+0.67%) |
Jan 18, 2013 | 8.650 | 9.170 | 8.650 | 9.020 | 343,232 | +0.40(+4.64%) |
Jan 17, 2013 | 8.400 | 8.700 | 8.310 | 8.620 | 214,775 | +0.25(+2.99%) |
Jan 16, 2013 | 8.330 | 8.460 | 8.280 | 8.370 | 73,639 | +0.05(+0.60%) |
Jan 15, 2013 | 8.400 | 8.400 | 8.217 | 8.320 | 97,128 | -0.10(-1.19%) |
Jan 14, 2013 | 8.480 | 8.500 | 8.350 | 8.420 | 43,243 | +0.00(+0.00%) |
Jan 11, 2013 | 8.420 | 8.580 | 8.395 | 8.420 | 50,294 | -0.05(-0.59%) |
Jan 10, 2013 | 8.680 | 8.760 | 8.360 | 8.470 | 156,335 | -0.08(-0.94%) |
Jan 09, 2013 | 8.530 | 8.790 | 8.470 | 8.550 | 102,159 | -0.05(-0.58%) |
Jan 08, 2013 | 8.250 | 8.650 | 8.250 | 8.600 | 141,975 | +0.30(+3.61%) |
Jan 07, 2013 | 8.310 | 8.390 | 8.220 | 8.300 | 61,360 | +0.00(+0.00%) |
Jan 04, 2013 | 7.880 | 8.390 | 7.880 | 8.300 | 261,991 | +0.36(+4.53%) |
Jan 03, 2013 | 7.930 | 8.020 | 7.750 | 7.940 | 103,967 | -0.05(-0.63%) |