Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.13 | 10.13 | 9.900 | 9.940 | 58,696 | -0.13(-1.29%) |
Mar 27, 2013 | 10.08 | 10.16 | 9.970 | 10.07 | 70,288 | -0.06(-0.59%) |
Mar 26, 2013 | 10.18 | 10.20 | 10.07 | 10.13 | 98,651 | -0.02(-0.20%) |
Mar 25, 2013 | 10.22 | 10.32 | 10.08 | 10.15 | 107,488 | -0.05(-0.49%) |
Mar 22, 2013 | 10.11 | 10.32 | 10.07 | 10.20 | 74,348 | +0.12(+1.19%) |
Mar 21, 2013 | 10.13 | 10.38 | 9.950 | 10.08 | 103,057 | -0.17(-1.66%) |
Mar 20, 2013 | 10.13 | 10.32 | 10.10 | 10.25 | 133,518 | +0.16(+1.59%) |
Mar 19, 2013 | 10.03 | 10.11 | 9.960 | 10.09 | 104,238 | +0.10(+1.00%) |
Mar 18, 2013 | 9.920 | 10.14 | 9.920 | 9.990 | 105,763 | -0.03(-0.30%) |
Mar 15, 2013 | 10.20 | 10.26 | 10.02 | 10.02 | 225,212 | -0.20(-1.96%) |
Mar 14, 2013 | 10.13 | 10.25 | 10.02 | 10.22 | 110,899 | +0.14(+1.39%) |
Mar 13, 2013 | 10.05 | 10.17 | 9.953 | 10.08 | 87,479 | +0.08(+0.80%) |
Mar 12, 2013 | 10.02 | 10.09 | 9.910 | 10.00 | 128,442 | +0.00(+0.00%) |
Mar 11, 2013 | 9.980 | 10.03 | 9.850 | 10.00 | 110,791 | +0.01(+0.10%) |
Mar 08, 2013 | 10.13 | 10.15 | 9.890 | 9.990 | 137,395 | -0.01(-0.10%) |
Mar 07, 2013 | 9.930 | 10.12 | 9.820 | 10.00 | 316,893 | +0.09(+0.91%) |
Mar 06, 2013 | 10.09 | 10.09 | 9.840 | 9.910 | 165,981 | -0.11(-1.10%) |
Mar 05, 2013 | 9.730 | 10.10 | 9.640 | 10.02 | 183,480 | +0.26(+2.66%) |
Mar 04, 2013 | 9.520 | 9.850 | 9.520 | 9.760 | 184,644 | +0.21(+2.20%) |
Mar 01, 2013 | 9.470 | 9.800 | 9.131 | 9.550 | 313,527 | +0.03(+0.32%) |
Feb 28, 2013 | 10.37 | 10.44 | 9.030 | 9.520 | 782,617 | +0.40(+4.39%) |
Feb 27, 2013 | 8.680 | 9.210 | 8.670 | 9.120 | 200,636 | +0.42(+4.83%) |
Feb 26, 2013 | 8.730 | 8.880 | 8.630 | 8.700 | 90,727 | -0.01(-0.11%) |
Feb 22, 2013 | 8.580 | 8.710 | 8.550 | 8.710 | 44,227 | +0.20(+2.35%) |
Feb 21, 2013 | 8.490 | 8.640 | 8.330 | 8.510 | 57,342 | +0.05(+0.59%) |
Feb 20, 2013 | 8.910 | 8.940 | 8.450 | 8.460 | 134,665 | -0.42(-4.73%) |
Feb 19, 2013 | 8.920 | 9.080 | 8.690 | 8.880 | 94,073 | +0.01(+0.11%) |
Feb 15, 2013 | 8.770 | 8.940 | 8.680 | 8.870 | 102,930 | +0.13(+1.49%) |
Feb 14, 2013 | 8.470 | 8.780 | 8.450 | 8.740 | 87,358 | +0.23(+2.70%) |
Feb 13, 2013 | 8.290 | 8.540 | 8.200 | 8.510 | 97,691 | +0.25(+3.03%) |
Feb 12, 2013 | 7.990 | 8.260 | 7.930 | 8.260 | 74,847 | +0.30(+3.77%) |
Feb 11, 2013 | 7.820 | 8.080 | 7.780 | 7.960 | 99,204 | +0.16(+2.05%) |
Feb 08, 2013 | 7.580 | 7.840 | 7.580 | 7.800 | 135,462 | +0.25(+3.31%) |
Feb 07, 2013 | 7.670 | 7.670 | 7.550 | 7.550 | 27,350 | -0.11(-1.44%) |
Feb 06, 2013 | 7.660 | 7.760 | 7.580 | 7.660 | 39,940 | +0.08(+1.06%) |
Feb 04, 2013 | 7.960 | 7.960 | 7.570 | 7.580 | 64,822 | -0.43(-5.37%) |
Feb 01, 2013 | 7.870 | 8.060 | 7.800 | 8.010 | 158,886 | +0.21(+2.69%) |
Jan 31, 2013 | 7.670 | 7.870 | 7.657 | 7.800 | 64,520 | +0.13(+1.69%) |
Jan 30, 2013 | 7.860 | 7.900 | 7.630 | 7.670 | 161,090 | -0.18(-2.29%) |
Jan 29, 2013 | 7.640 | 7.880 | 7.630 | 7.850 | 92,562 | +0.21(+2.75%) |
Jan 28, 2013 | 7.540 | 7.670 | 7.460 | 7.640 | 66,568 | +0.14(+1.87%) |
Jan 25, 2013 | 7.670 | 7.670 | 7.440 | 7.500 | 53,584 | -0.11(-1.45%) |
Jan 24, 2013 | 7.530 | 7.640 | 7.500 | 7.610 | 56,817 | +0.12(+1.60%) |
Jan 23, 2013 | 7.370 | 7.590 | 7.370 | 7.490 | 88,483 | +0.14(+1.90%) |
Jan 22, 2013 | 7.370 | 7.460 | 7.270 | 7.350 | 54,236 | +0.00(+0.00%) |
Jan 18, 2013 | 7.470 | 7.640 | 7.280 | 7.350 | 71,652 | -0.13(-1.74%) |
Jan 17, 2013 | 7.510 | 7.820 | 7.460 | 7.480 | 76,770 | +0.03(+0.40%) |
Jan 16, 2013 | 7.460 | 7.600 | 7.420 | 7.450 | 79,072 | -0.06(-0.80%) |
Jan 15, 2013 | 7.310 | 7.580 | 7.260 | 7.510 | 47,399 | +0.12(+1.62%) |
Jan 14, 2013 | 7.390 | 7.480 | 7.260 | 7.390 | 87,348 | +0.01(+0.14%) |
Jan 11, 2013 | 7.290 | 7.455 | 7.290 | 7.380 | 86,885 | +0.12(+1.65%) |
Jan 10, 2013 | 7.500 | 7.500 | 7.260 | 7.260 | 85,634 | -0.22(-2.94%) |
Jan 09, 2013 | 7.480 | 7.530 | 7.380 | 7.480 | 69,728 | +0.05(+0.67%) |
Jan 08, 2013 | 7.500 | 7.640 | 7.340 | 7.430 | 94,166 | -0.05(-0.67%) |
Jan 07, 2013 | 7.670 | 7.720 | 7.420 | 7.480 | 48,361 | -0.28(-3.61%) |
Jan 04, 2013 | 7.680 | 7.840 | 7.600 | 7.760 | 78,791 | +0.14(+1.84%) |
Jan 03, 2013 | 7.450 | 7.720 | 7.360 | 7.620 | 107,735 | +0.17(+2.28%) |