Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.35 | 10.45 | 10.09 | 10.41 | 35,897 | +0.06(+0.59%) |
Jun 27, 2013 | 10.62 | 10.74 | 10.27 | 10.34 | 41,449 | -0.21(-2.00%) |
Jun 26, 2013 | 10.39 | 10.73 | 10.29 | 10.55 | 38,617 | +0.25(+2.45%) |
Jun 25, 2013 | 10.30 | 10.64 | 10.18 | 10.30 | 31,051 | +0.15(+1.44%) |
Jun 24, 2013 | 10.11 | 10.40 | 9.929 | 10.16 | 65,637 | -0.02(-0.16%) |
Jun 21, 2013 | 9.810 | 10.17 | 9.620 | 10.17 | 46,503 | +0.41(+4.22%) |
Jun 20, 2013 | 10.25 | 10.25 | 9.582 | 9.761 | 207,333 | -0.65(-6.26%) |
Jun 19, 2013 | 10.36 | 10.48 | 10.29 | 10.41 | 40,431 | +0.08(+0.77%) |
Jun 18, 2013 | 10.28 | 10.51 | 10.12 | 10.33 | 44,033 | +0.14(+1.42%) |
Jun 17, 2013 | 10.20 | 10.40 | 10.07 | 10.19 | 46,904 | +0.04(+0.38%) |
Jun 14, 2013 | 10.22 | 10.22 | 10.12 | 10.15 | 6,338 | -0.16(-1.59%) |
Jun 13, 2013 | 10.02 | 10.47 | 9.944 | 10.31 | 49,726 | +0.13(+1.27%) |
Jun 12, 2013 | 10.38 | 10.51 | 10.14 | 10.18 | 25,533 | -0.19(-1.87%) |
Jun 11, 2013 | 10.52 | 10.56 | 10.38 | 10.38 | 10,911 | -0.29(-2.75%) |
Jun 10, 2013 | 10.58 | 10.67 | 10.37 | 10.67 | 35,347 | +0.12(+1.16%) |
Jun 07, 2013 | 10.59 | 10.70 | 10.48 | 10.55 | 32,137 | -0.04(-0.40%) |
Jun 06, 2013 | 10.72 | 10.72 | 10.55 | 10.59 | 13,341 | -0.12(-1.14%) |
Jun 05, 2013 | 10.72 | 10.84 | 10.58 | 10.71 | 16,026 | +0.05(+0.52%) |
Jun 04, 2013 | 10.64 | 10.74 | 10.59 | 10.66 | 9,362 | +0.06(+0.56%) |
Jun 03, 2013 | 10.92 | 11.12 | 10.59 | 10.60 | 72,853 | -0.32(-2.93%) |
May 31, 2013 | 10.92 | 11.02 | 10.92 | 10.92 | 8,491 | +0.02(+0.21%) |
May 30, 2013 | 10.99 | 11.10 | 10.86 | 10.90 | 40,510 | -0.34(-3.02%) |
May 29, 2013 | 11.41 | 11.45 | 11.11 | 11.24 | 16,656 | -0.27(-2.31%) |
May 28, 2013 | 11.43 | 11.57 | 11.36 | 11.50 | 49,510 | +0.15(+1.33%) |
May 24, 2013 | 11.36 | 11.49 | 11.34 | 11.35 | 30,255 | -0.12(-1.02%) |
May 23, 2013 | 11.33 | 11.51 | 11.32 | 11.47 | 29,785 | -0.01(-0.07%) |
May 22, 2013 | 11.21 | 11.65 | 11.21 | 11.47 | 103,098 | +0.25(+2.26%) |
May 21, 2013 | 11.22 | 11.31 | 11.10 | 11.22 | 51,815 | +0.01(+0.07%) |
May 20, 2013 | 11.13 | 11.24 | 11.02 | 11.21 | 56,582 | +0.12(+1.06%) |
May 17, 2013 | 10.97 | 11.11 | 10.97 | 11.10 | 14,610 | +0.13(+1.17%) |
May 16, 2013 | 11.01 | 11.16 | 10.91 | 10.97 | 35,513 | -0.11(-1.03%) |
May 15, 2013 | 11.00 | 11.16 | 10.95 | 11.08 | 16,846 | +0.15(+1.35%) |
May 13, 2013 | 10.87 | 10.98 | 10.85 | 10.93 | 24,633 | +0.03(+0.28%) |
May 10, 2013 | 10.89 | 11.02 | 10.85 | 10.90 | 25,294 | -0.04(-0.35%) |
May 09, 2013 | 10.93 | 11.05 | 10.89 | 10.94 | 24,229 | +0.00(+0.00%) |
May 08, 2013 | 10.89 | 11.13 | 10.88 | 10.94 | 22,112 | +0.02(+0.14%) |
May 07, 2013 | 10.81 | 11.06 | 10.81 | 10.93 | 60,664 | +0.02(+0.19%) |
May 06, 2013 | 10.82 | 10.95 | 10.82 | 10.91 | 13,696 | -0.08(-0.70%) |
May 03, 2013 | 11.02 | 11.01 | 10.91 | 10.98 | 31,124 | -0.01(-0.10%) |
May 02, 2013 | 11.05 | 11.08 | 10.97 | 10.99 | 41,060 | +0.05(+0.41%) |
May 01, 2013 | 10.86 | 11.05 | 10.85 | 10.95 | 48,684 | +0.01(+0.07%) |
Apr 30, 2013 | 10.98 | 10.99 | 10.89 | 10.94 | 31,486 | -0.04(-0.38%) |
Apr 29, 2013 | 10.83 | 10.99 | 10.80 | 10.98 | 209,632 | +0.10(+0.94%) |
Apr 26, 2013 | 10.99 | 10.99 | 10.81 | 10.88 | 80,722 | -0.03(-0.29%) |
Apr 25, 2013 | 10.78 | 11.10 | 10.78 | 10.91 | 65,753 | +0.13(+1.22%) |
Apr 24, 2013 | 10.69 | 10.80 | 10.69 | 10.78 | 22,473 | +0.04(+0.35%) |
Apr 23, 2013 | 10.61 | 10.91 | 10.61 | 10.74 | 38,966 | +0.18(+1.75%) |
Apr 22, 2013 | 10.74 | 10.86 | 10.46 | 10.56 | 53,961 | -0.11(-1.02%) |
Apr 19, 2013 | 10.79 | 10.93 | 10.67 | 10.67 | 30,623 | -0.22(-2.04%) |
Apr 18, 2013 | 10.46 | 10.97 | 10.40 | 10.89 | 33,231 | +0.36(+3.44%) |
Apr 17, 2013 | 10.74 | 10.74 | 10.46 | 10.53 | 27,269 | -0.21(-2.00%) |
Apr 16, 2013 | 10.75 | 11.01 | 10.68 | 10.74 | 27,370 | -0.03(-0.28%) |
Apr 15, 2013 | 10.71 | 10.94 | 10.57 | 10.77 | 40,327 | -0.14(-1.31%) |
Apr 12, 2013 | 11.04 | 11.04 | 10.71 | 10.92 | 31,546 | -0.16(-1.46%) |
Apr 11, 2013 | 11.03 | 11.09 | 10.86 | 11.08 | 40,521 | +0.05(+0.41%) |
Apr 10, 2013 | 10.92 | 11.17 | 10.92 | 11.03 | 52,993 | +0.06(+0.58%) |
Apr 09, 2013 | 10.86 | 11.00 | 10.79 | 10.97 | 40,741 | +0.06(+0.52%) |
Apr 08, 2013 | 10.69 | 10.93 | 10.55 | 10.91 | 67,568 | +0.36(+3.39%) |
Apr 05, 2013 | 10.25 | 10.64 | 10.10 | 10.55 | 45,689 | +0.32(+3.09%) |
Apr 04, 2013 | 10.21 | 10.27 | 10.06 | 10.24 | 29,092 | -0.02(-0.15%) |
Apr 03, 2013 | 10.50 | 10.50 | 10.04 | 10.25 | 45,121 | -0.16(-1.52%) |
Apr 02, 2013 | 10.63 | 10.69 | 10.41 | 10.41 | 35,088 | -0.23(-2.16%) |