Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.421 | 8.421 | 8.183 | 8.352 | 452,911 | -0.08(-0.95%) |
Mar 27, 2013 | 8.362 | 8.474 | 8.256 | 8.432 | 339,070 | +0.01(+0.13%) |
Mar 26, 2013 | 8.570 | 8.592 | 8.149 | 8.421 | 939,974 | -0.10(-1.19%) |
Mar 25, 2013 | 8.490 | 8.592 | 8.469 | 8.522 | 384,380 | +0.03(+0.38%) |
Mar 22, 2013 | 8.875 | 8.907 | 8.394 | 8.490 | 1,141,088 | -0.29(-3.34%) |
Mar 21, 2013 | 8.907 | 8.928 | 8.693 | 8.784 | 754,173 | -0.13(-1.50%) |
Mar 20, 2013 | 8.805 | 8.944 | 8.778 | 8.917 | 443,783 | +0.15(+1.70%) |
Mar 19, 2013 | 9.051 | 9.051 | 8.608 | 8.768 | 1,352,085 | -0.29(-3.24%) |
Mar 18, 2013 | 8.789 | 9.072 | 8.736 | 9.061 | 770,349 | +0.17(+1.92%) |
Mar 15, 2013 | 8.971 | 9.067 | 8.816 | 8.891 | 618,305 | -0.16(-1.77%) |
Mar 14, 2013 | 9.024 | 9.285 | 8.945 | 9.051 | 784,234 | +0.08(+0.89%) |
Mar 13, 2013 | 8.912 | 9.072 | 8.624 | 8.971 | 1,810,439 | -0.30(-3.22%) |
Mar 12, 2013 | 9.163 | 9.387 | 9.141 | 9.269 | 509,555 | +0.11(+1.16%) |
Mar 11, 2013 | 9.227 | 9.237 | 9.115 | 9.163 | 436,597 | -0.07(-0.75%) |
Mar 08, 2013 | 9.376 | 9.403 | 9.211 | 9.232 | 299,740 | -0.12(-1.26%) |
Mar 07, 2013 | 9.189 | 9.387 | 9.163 | 9.350 | 653,892 | +0.15(+1.68%) |
Mar 06, 2013 | 8.962 | 9.269 | 8.962 | 9.195 | 667,960 | +0.24(+2.66%) |
Mar 05, 2013 | 8.957 | 9.078 | 8.888 | 8.957 | 644,826 | +0.06(+0.65%) |
Mar 04, 2013 | 8.904 | 9.084 | 8.729 | 8.898 | 650,576 | +0.02(+0.18%) |
Mar 01, 2013 | 8.999 | 9.110 | 8.819 | 8.883 | 619,606 | -0.17(-1.87%) |
Feb 28, 2013 | 9.253 | 9.316 | 9.010 | 9.052 | 619,727 | -0.32(-3.44%) |
Feb 27, 2013 | 9.242 | 9.449 | 9.226 | 9.375 | 954,635 | +0.14(+1.55%) |
Feb 26, 2013 | 9.195 | 9.316 | 9.126 | 9.232 | 952,459 | +0.10(+1.04%) |
Feb 25, 2013 | 9.189 | 9.290 | 9.094 | 9.137 | 1,419,638 | +0.01(+0.12%) |
Feb 22, 2013 | 9.062 | 9.142 | 8.957 | 9.126 | 607,534 | +0.12(+1.35%) |
Feb 21, 2013 | 8.888 | 9.126 | 8.756 | 9.004 | 865,128 | +0.09(+1.01%) |
Feb 20, 2013 | 9.348 | 9.412 | 8.893 | 8.914 | 1,063,675 | -0.39(-4.15%) |
Feb 19, 2013 | 9.560 | 9.629 | 9.152 | 9.301 | 1,343,865 | -0.22(-2.28%) |
Feb 15, 2013 | 10.18 | 10.19 | 9.486 | 9.517 | 1,347,872 | -0.74(-7.22%) |
Feb 14, 2013 | 10.27 | 10.31 | 10.18 | 10.26 | 498,573 | -0.04(-0.41%) |
Feb 13, 2013 | 10.37 | 10.50 | 10.22 | 10.30 | 366,929 | -0.08(-0.82%) |
Feb 12, 2013 | 10.21 | 10.59 | 10.18 | 10.39 | 1,072,361 | -0.19(-1.75%) |
Feb 11, 2013 | 10.50 | 10.59 | 10.37 | 10.57 | 559,615 | +0.05(+0.45%) |
Feb 08, 2013 | 10.53 | 10.69 | 10.44 | 10.52 | 553,200 | +0.00(+0.00%) |
Feb 07, 2013 | 10.35 | 10.57 | 10.19 | 10.52 | 618,366 | +0.18(+1.74%) |
Feb 06, 2013 | 10.29 | 10.44 | 10.26 | 10.34 | 922,974 | +0.18(+1.77%) |
Feb 04, 2013 | 10.29 | 10.29 | 10.13 | 10.16 | 716,173 | -0.04(-0.36%) |
Feb 01, 2013 | 10.30 | 10.35 | 10.13 | 10.20 | 580,772 | -0.06(-0.57%) |
Jan 31, 2013 | 9.967 | 10.32 | 9.925 | 10.26 | 791,307 | +0.27(+2.70%) |
Jan 30, 2013 | 10.15 | 10.25 | 9.941 | 9.988 | 589,539 | -0.19(-1.82%) |
Jan 29, 2013 | 10.19 | 10.29 | 10.09 | 10.17 | 903,658 | -0.03(-0.26%) |
Jan 28, 2013 | 9.920 | 10.24 | 9.787 | 10.20 | 1,291,725 | +0.23(+2.34%) |
Jan 25, 2013 | 10.57 | 10.61 | 9.861 | 9.967 | 780,476 | -0.34(-3.33%) |
Jan 24, 2013 | 10.30 | 10.42 | 10.23 | 10.31 | 476,826 | +0.00(+0.00%) |
Jan 23, 2013 | 10.22 | 10.42 | 10.06 | 10.31 | 1,022,968 | +0.10(+0.98%) |
Jan 22, 2013 | 10.37 | 10.66 | 10.20 | 10.21 | 1,157,653 | -0.10(-0.97%) |
Jan 18, 2013 | 10.07 | 10.32 | 10.01 | 10.31 | 1,317,012 | +0.26(+2.58%) |
Jan 17, 2013 | 10.09 | 10.16 | 9.988 | 10.05 | 647,612 | +0.00(+0.00%) |
Jan 16, 2013 | 10.19 | 10.20 | 9.835 | 10.05 | 554,432 | -0.14(-1.40%) |
Jan 15, 2013 | 10.13 | 10.24 | 10.00 | 10.19 | 615,607 | +0.07(+0.73%) |
Jan 14, 2013 | 10.33 | 10.35 | 9.994 | 10.12 | 886,593 | -0.18(-1.75%) |
Jan 11, 2013 | 10.37 | 10.44 | 10.17 | 10.30 | 1,309,680 | -0.10(-0.97%) |
Jan 10, 2013 | 10.54 | 10.65 | 10.27 | 10.40 | 723,237 | -0.06(-0.56%) |
Jan 09, 2013 | 10.58 | 10.65 | 10.44 | 10.46 | 1,154,436 | -0.07(-0.70%) |
Jan 08, 2013 | 10.66 | 10.70 | 10.53 | 10.53 | 558,320 | -0.10(-0.90%) |
Jan 07, 2013 | 10.71 | 10.73 | 10.61 | 10.63 | 921,749 | -0.07(-0.69%) |
Jan 04, 2013 | 10.61 | 10.79 | 10.40 | 10.70 | 2,384,321 | +0.07(+0.70%) |
Jan 03, 2013 | 10.58 | 10.86 | 10.22 | 10.63 | 3,440,814 | +0.02(+0.15%) |