Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.543 | 8.543 | 8.302 | 8.473 | 446,440 | -0.08(-0.95%) |
Mar 27, 2013 | 8.483 | 8.597 | 8.375 | 8.554 | 334,226 | +0.01(+0.13%) |
Mar 26, 2013 | 8.695 | 8.716 | 8.267 | 8.543 | 926,545 | -0.10(-1.19%) |
Mar 25, 2013 | 8.613 | 8.716 | 8.592 | 8.646 | 378,889 | +0.03(+0.38%) |
Mar 22, 2013 | 9.003 | 9.036 | 8.516 | 8.613 | 1,124,786 | -0.30(-3.34%) |
Mar 21, 2013 | 9.036 | 9.057 | 8.819 | 8.911 | 743,399 | -0.14(-1.50%) |
Mar 20, 2013 | 8.933 | 9.074 | 8.906 | 9.046 | 437,443 | +0.15(+1.70%) |
Mar 19, 2013 | 9.182 | 9.182 | 8.732 | 8.895 | 1,332,768 | -0.30(-3.24%) |
Mar 18, 2013 | 8.917 | 9.203 | 8.862 | 9.193 | 759,343 | +0.17(+1.92%) |
Mar 15, 2013 | 9.101 | 9.198 | 8.944 | 9.019 | 609,471 | -0.16(-1.77%) |
Mar 14, 2013 | 9.155 | 9.420 | 9.075 | 9.182 | 773,030 | +0.08(+0.89%) |
Mar 13, 2013 | 9.041 | 9.203 | 8.749 | 9.101 | 1,784,575 | -0.30(-3.22%) |
Mar 12, 2013 | 9.296 | 9.523 | 9.274 | 9.404 | 502,275 | +0.11(+1.16%) |
Mar 11, 2013 | 9.360 | 9.371 | 9.247 | 9.296 | 430,359 | -0.07(-0.75%) |
Mar 08, 2013 | 9.512 | 9.539 | 9.344 | 9.366 | 295,458 | -0.12(-1.26%) |
Mar 07, 2013 | 9.323 | 9.523 | 9.296 | 9.485 | 644,550 | +0.16(+1.68%) |
Mar 06, 2013 | 9.092 | 9.403 | 9.092 | 9.328 | 658,417 | +0.24(+2.66%) |
Mar 05, 2013 | 9.086 | 9.210 | 9.017 | 9.086 | 635,613 | +0.06(+0.65%) |
Mar 04, 2013 | 9.033 | 9.215 | 8.856 | 9.027 | 641,281 | +0.02(+0.18%) |
Mar 01, 2013 | 9.129 | 9.242 | 8.947 | 9.011 | 610,755 | -0.17(-1.87%) |
Feb 28, 2013 | 9.387 | 9.451 | 9.140 | 9.183 | 610,874 | -0.33(-3.44%) |
Feb 27, 2013 | 9.376 | 9.586 | 9.360 | 9.510 | 940,997 | +0.14(+1.55%) |
Feb 26, 2013 | 9.328 | 9.451 | 9.258 | 9.366 | 938,852 | +0.10(+1.04%) |
Feb 25, 2013 | 9.323 | 9.425 | 9.226 | 9.269 | 1,399,356 | +0.01(+0.12%) |
Feb 22, 2013 | 9.194 | 9.274 | 9.086 | 9.258 | 598,854 | +0.12(+1.35%) |
Feb 21, 2013 | 9.017 | 9.258 | 8.883 | 9.135 | 852,768 | +0.09(+1.01%) |
Feb 20, 2013 | 9.484 | 9.548 | 9.022 | 9.044 | 1,048,479 | -0.39(-4.15%) |
Feb 19, 2013 | 9.698 | 9.768 | 9.285 | 9.435 | 1,324,666 | -0.22(-2.28%) |
Feb 15, 2013 | 10.33 | 10.34 | 9.623 | 9.655 | 1,328,616 | -0.75(-7.22%) |
Feb 14, 2013 | 10.42 | 10.46 | 10.33 | 10.41 | 491,450 | -0.04(-0.41%) |
Feb 13, 2013 | 10.52 | 10.65 | 10.36 | 10.45 | 361,687 | -0.09(-0.82%) |
Feb 12, 2013 | 10.36 | 10.74 | 10.33 | 10.54 | 1,057,041 | -0.19(-1.75%) |
Feb 11, 2013 | 10.65 | 10.74 | 10.52 | 10.72 | 551,620 | +0.05(+0.45%) |
Feb 08, 2013 | 10.68 | 10.84 | 10.59 | 10.68 | 545,296 | +0.00(+0.00%) |
Feb 07, 2013 | 10.50 | 10.72 | 10.34 | 10.68 | 609,532 | +0.18(+1.74%) |
Feb 06, 2013 | 10.44 | 10.59 | 10.41 | 10.49 | 909,788 | +0.18(+1.77%) |
Feb 04, 2013 | 10.44 | 10.44 | 10.28 | 10.31 | 705,942 | -0.04(-0.36%) |
Feb 01, 2013 | 10.45 | 10.50 | 10.27 | 10.35 | 572,475 | -0.06(-0.57%) |
Jan 31, 2013 | 10.11 | 10.47 | 10.07 | 10.41 | 780,003 | +0.27(+2.70%) |
Jan 30, 2013 | 10.30 | 10.40 | 10.08 | 10.13 | 581,117 | -0.19(-1.82%) |
Jan 29, 2013 | 10.34 | 10.44 | 10.23 | 10.32 | 890,748 | -0.03(-0.26%) |
Jan 28, 2013 | 10.06 | 10.39 | 9.929 | 10.35 | 1,273,271 | +0.24(+2.34%) |
Jan 25, 2013 | 10.72 | 10.76 | 10.00 | 10.11 | 769,326 | -0.35(-3.34%) |
Jan 24, 2013 | 10.45 | 10.57 | 10.38 | 10.46 | 470,014 | +0.00(+0.00%) |
Jan 23, 2013 | 10.36 | 10.57 | 10.20 | 10.46 | 1,008,353 | +0.10(+0.98%) |
Jan 22, 2013 | 10.52 | 10.81 | 10.35 | 10.36 | 1,141,114 | -0.10(-0.98%) |
Jan 18, 2013 | 10.21 | 10.47 | 10.16 | 10.46 | 1,298,197 | +0.26(+2.58%) |
Jan 17, 2013 | 10.24 | 10.31 | 10.13 | 10.20 | 638,360 | +0.00(+0.00%) |
Jan 16, 2013 | 10.34 | 10.35 | 9.977 | 10.20 | 546,511 | -0.14(-1.40%) |
Jan 15, 2013 | 10.27 | 10.39 | 10.15 | 10.34 | 606,812 | +0.08(+0.73%) |
Jan 14, 2013 | 10.48 | 10.50 | 10.14 | 10.27 | 873,927 | -0.18(-1.75%) |
Jan 11, 2013 | 10.52 | 10.59 | 10.32 | 10.45 | 1,290,970 | -0.10(-0.97%) |
Jan 10, 2013 | 10.70 | 10.80 | 10.42 | 10.55 | 712,905 | -0.06(-0.56%) |
Jan 09, 2013 | 10.73 | 10.80 | 10.59 | 10.61 | 1,137,943 | -0.08(-0.70%) |
Jan 08, 2013 | 10.81 | 10.86 | 10.69 | 10.69 | 550,344 | -0.10(-0.90%) |
Jan 07, 2013 | 10.87 | 10.88 | 10.76 | 10.78 | 908,581 | -0.08(-0.69%) |
Jan 04, 2013 | 10.76 | 10.95 | 10.55 | 10.86 | 2,350,258 | +0.08(+0.70%) |
Jan 03, 2013 | 10.73 | 11.01 | 10.36 | 10.78 | 3,391,658 | +0.02(+0.15%) |