Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.36 | 10.36 | 10.00 | 10.11 | 160,530 | -0.10(-0.98%) |
Mar 27, 2013 | 10.20 | 10.25 | 10.02 | 10.21 | 73,962 | +0.00(+0.00%) |
Mar 26, 2013 | 10.22 | 10.40 | 10.02 | 10.21 | 70,079 | +0.07(+0.69%) |
Mar 25, 2013 | 10.80 | 11.05 | 10.00 | 10.14 | 302,770 | -0.24(-2.31%) |
Mar 22, 2013 | 9.840 | 10.39 | 9.770 | 10.38 | 223,420 | +0.63(+6.46%) |
Mar 21, 2013 | 9.900 | 9.900 | 9.692 | 9.750 | 63,542 | -0.10(-1.02%) |
Mar 20, 2013 | 9.520 | 9.890 | 9.492 | 9.850 | 116,143 | +0.38(+4.01%) |
Mar 19, 2013 | 9.820 | 9.820 | 9.300 | 9.470 | 171,646 | -0.30(-3.07%) |
Mar 18, 2013 | 9.280 | 9.890 | 9.280 | 9.770 | 134,449 | +0.49(+5.28%) |
Mar 15, 2013 | 9.690 | 9.690 | 8.960 | 9.280 | 216,635 | -0.43(-4.43%) |
Mar 14, 2013 | 9.860 | 9.860 | 9.490 | 9.710 | 87,204 | -0.07(-0.72%) |
Mar 13, 2013 | 9.830 | 9.870 | 9.710 | 9.780 | 83,928 | -0.01(-0.10%) |
Mar 12, 2013 | 9.710 | 9.850 | 9.700 | 9.790 | 115,161 | +0.02(+0.20%) |
Mar 11, 2013 | 9.490 | 9.840 | 9.470 | 9.770 | 171,541 | +0.23(+2.41%) |
Mar 08, 2013 | 9.500 | 9.628 | 9.430 | 9.540 | 109,703 | +0.05(+0.53%) |
Mar 07, 2013 | 9.700 | 9.700 | 9.420 | 9.490 | 208,857 | -0.11(-1.15%) |
Mar 06, 2013 | 9.600 | 9.610 | 9.460 | 9.600 | 293,111 | +0.09(+0.95%) |
Mar 05, 2013 | 9.280 | 9.950 | 9.270 | 9.510 | 467,835 | +0.67(+7.58%) |
Mar 04, 2013 | 8.060 | 8.979 | 8.050 | 8.840 | 263,637 | +0.57(+6.89%) |
Mar 01, 2013 | 8.280 | 8.300 | 7.890 | 8.270 | 196,212 | +0.01(+0.12%) |
Feb 28, 2013 | 8.420 | 8.600 | 8.201 | 8.260 | 173,160 | -0.09(-1.08%) |
Feb 27, 2013 | 8.130 | 8.430 | 8.010 | 8.350 | 272,200 | +0.45(+5.70%) |
Feb 26, 2013 | 7.770 | 7.970 | 7.570 | 7.900 | 136,815 | +0.23(+3.00%) |
Feb 25, 2013 | 7.460 | 7.830 | 7.320 | 7.670 | 119,347 | +0.02(+0.26%) |
Feb 22, 2013 | 7.630 | 7.702 | 7.570 | 7.650 | 59,884 | +0.11(+1.46%) |
Feb 21, 2013 | 7.480 | 7.720 | 7.450 | 7.540 | 69,457 | +0.01(+0.13%) |
Feb 20, 2013 | 7.850 | 7.950 | 7.530 | 7.530 | 159,596 | -0.24(-3.09%) |
Feb 19, 2013 | 7.810 | 7.970 | 7.610 | 7.770 | 164,112 | +0.12(+1.57%) |
Feb 15, 2013 | 7.080 | 7.750 | 7.080 | 7.650 | 144,940 | +0.59(+8.36%) |
Feb 14, 2013 | 7.000 | 7.060 | 6.760 | 7.060 | 61,245 | +0.01(+0.14%) |
Feb 13, 2013 | 7.390 | 7.390 | 6.580 | 7.050 | 232,737 | -0.33(-4.47%) |
Feb 12, 2013 | 7.390 | 7.460 | 7.100 | 7.380 | 69,873 | +0.08(+1.10%) |
Feb 11, 2013 | 7.800 | 7.860 | 7.000 | 7.300 | 230,196 | -0.59(-7.48%) |
Feb 08, 2013 | 7.190 | 8.000 | 7.160 | 7.890 | 438,620 | +0.75(+10.50%) |
Feb 07, 2013 | 7.130 | 7.150 | 7.000 | 7.140 | 101,536 | +0.03(+0.42%) |
Feb 06, 2013 | 7.170 | 7.170 | 7.040 | 7.110 | 97,025 | +0.54(+8.22%) |
Feb 04, 2013 | 6.600 | 6.680 | 6.490 | 6.570 | 65,185 | -0.12(-1.79%) |
Feb 01, 2013 | 6.250 | 6.790 | 6.090 | 6.690 | 316,540 | +0.71(+11.87%) |
Jan 31, 2013 | 5.950 | 6.000 | 5.940 | 5.980 | 44,382 | +0.03(+0.50%) |
Jan 30, 2013 | 5.970 | 5.990 | 5.930 | 5.950 | 36,277 | -0.01(-0.17%) |
Jan 29, 2013 | 5.830 | 5.970 | 5.800 | 5.960 | 24,663 | -0.01(-0.17%) |
Jan 28, 2013 | 5.830 | 5.970 | 5.810 | 5.970 | 19,874 | +0.14(+2.40%) |
Jan 25, 2013 | 5.890 | 5.890 | 5.810 | 5.830 | 16,296 | -0.04(-0.68%) |
Jan 24, 2013 | 5.870 | 5.900 | 5.811 | 5.870 | 10,291 | +0.00(+0.00%) |
Jan 23, 2013 | 5.940 | 5.940 | 5.800 | 5.870 | 14,512 | -0.09(-1.51%) |
Jan 22, 2013 | 5.900 | 5.960 | 5.600 | 5.960 | 55,934 | +0.17(+2.94%) |
Jan 18, 2013 | 5.870 | 5.890 | 5.777 | 5.790 | 21,144 | -0.10(-1.70%) |
Jan 17, 2013 | 5.900 | 5.900 | 5.760 | 5.890 | 23,570 | +0.08(+1.38%) |
Jan 16, 2013 | 5.810 | 5.900 | 5.810 | 5.810 | 32,286 | -0.04(-0.68%) |
Jan 15, 2013 | 5.620 | 5.870 | 5.600 | 5.850 | 54,302 | +0.20(+3.54%) |
Jan 14, 2013 | 5.710 | 5.720 | 5.490 | 5.650 | 41,872 | -0.07(-1.22%) |
Jan 11, 2013 | 5.900 | 5.900 | 5.700 | 5.720 | 54,069 | -0.16(-2.72%) |
Jan 10, 2013 | 5.650 | 5.900 | 5.620 | 5.880 | 82,758 | +0.28(+5.00%) |
Jan 09, 2013 | 5.570 | 5.600 | 5.545 | 5.600 | 35,402 | +0.08(+1.45%) |
Jan 08, 2013 | 5.500 | 5.600 | 5.490 | 5.520 | 29,046 | -0.03(-0.54%) |
Jan 07, 2013 | 5.470 | 5.570 | 5.470 | 5.550 | 28,138 | +0.02(+0.36%) |
Jan 04, 2013 | 5.240 | 5.550 | 5.180 | 5.530 | 104,460 | +0.33(+6.35%) |
Jan 03, 2013 | 5.090 | 5.230 | 5.000 | 5.200 | 46,308 | +0.11(+2.16%) |