Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.33 | 11.43 | 11.29 | 11.42 | 646,642 | +0.19(+1.71%) |
Jun 26, 2013 | 11.44 | 11.45 | 11.22 | 11.22 | 139,606 | -0.17(-1.49%) |
Jun 25, 2013 | 11.40 | 11.43 | 11.31 | 11.39 | 438,165 | +0.05(+0.43%) |
Jun 24, 2013 | 11.47 | 11.51 | 11.31 | 11.34 | 267,786 | -0.24(-2.05%) |
Jun 21, 2013 | 11.54 | 11.66 | 11.37 | 11.58 | 446,194 | +0.08(+0.66%) |
Jun 20, 2013 | 11.55 | 11.58 | 11.37 | 11.51 | 204,169 | -0.20(-1.67%) |
Jun 19, 2013 | 11.89 | 11.89 | 11.65 | 11.70 | 195,561 | -0.18(-1.55%) |
Jun 18, 2013 | 11.75 | 11.98 | 11.63 | 11.89 | 166,012 | +0.16(+1.38%) |
Jun 17, 2013 | 11.69 | 11.75 | 11.62 | 11.72 | 181,176 | +0.13(+1.10%) |
Jun 14, 2013 | 11.71 | 11.72 | 11.54 | 11.60 | 118,200 | -0.09(-0.80%) |
Jun 13, 2013 | 11.55 | 11.73 | 11.50 | 11.69 | 147,308 | +0.14(+1.17%) |
Jun 12, 2013 | 11.70 | 11.74 | 11.48 | 11.56 | 152,922 | -0.12(-1.00%) |
Jun 11, 2013 | 11.65 | 11.77 | 11.51 | 11.67 | 208,644 | -0.05(-0.42%) |
Jun 10, 2013 | 11.33 | 11.73 | 11.28 | 11.72 | 250,991 | +0.40(+3.53%) |
Jun 07, 2013 | 11.37 | 11.40 | 11.25 | 11.32 | 148,848 | +0.03(+0.27%) |
Jun 06, 2013 | 11.19 | 11.30 | 11.17 | 11.29 | 167,106 | +0.14(+1.28%) |
Jun 05, 2013 | 11.29 | 11.30 | 11.13 | 11.15 | 156,999 | -0.15(-1.30%) |
Jun 04, 2013 | 11.42 | 11.54 | 11.25 | 11.30 | 454,544 | -0.12(-1.02%) |
Jun 03, 2013 | 11.38 | 11.45 | 11.28 | 11.41 | 368,974 | +0.05(+0.43%) |
May 31, 2013 | 11.36 | 11.46 | 11.36 | 11.36 | 159,364 | -0.08(-0.66%) |
May 30, 2013 | 11.36 | 11.48 | 11.36 | 11.44 | 148,301 | +0.07(+0.63%) |
May 29, 2013 | 11.44 | 11.44 | 11.26 | 11.37 | 107,438 | -0.16(-1.41%) |
May 28, 2013 | 11.48 | 11.65 | 11.46 | 11.53 | 221,660 | +0.17(+1.49%) |
May 24, 2013 | 11.44 | 11.45 | 11.31 | 11.36 | 226,299 | -0.09(-0.82%) |
May 23, 2013 | 11.50 | 11.54 | 11.40 | 11.45 | 234,015 | -0.11(-0.98%) |
May 22, 2013 | 11.56 | 11.73 | 11.46 | 11.57 | 205,068 | -0.02(-0.20%) |
May 21, 2013 | 11.59 | 11.64 | 11.43 | 11.59 | 198,210 | -0.01(-0.10%) |
May 20, 2013 | 11.31 | 11.60 | 11.31 | 11.60 | 170,734 | +0.23(+2.02%) |
May 17, 2013 | 11.30 | 11.49 | 11.28 | 11.37 | 347,340 | +0.11(+0.97%) |
May 16, 2013 | 11.30 | 11.34 | 11.24 | 11.26 | 675,047 | +0.03(+0.27%) |
May 15, 2013 | 11.18 | 11.32 | 11.17 | 11.23 | 372,289 | +0.15(+1.36%) |
May 13, 2013 | 10.98 | 11.11 | 10.93 | 11.08 | 157,678 | +0.05(+0.48%) |
May 10, 2013 | 10.88 | 11.07 | 10.87 | 11.03 | 165,434 | +0.18(+1.70%) |
May 09, 2013 | 10.83 | 10.96 | 10.79 | 10.84 | 170,570 | +0.03(+0.28%) |
May 08, 2013 | 10.74 | 10.83 | 10.69 | 10.81 | 219,417 | +0.06(+0.53%) |
May 07, 2013 | 10.64 | 10.77 | 10.56 | 10.76 | 282,607 | +0.16(+1.49%) |
May 06, 2013 | 10.55 | 10.64 | 10.52 | 10.60 | 102,129 | +0.02(+0.21%) |
May 03, 2013 | 10.39 | 10.62 | 10.26 | 10.58 | 309,969 | +0.32(+3.12%) |
May 02, 2013 | 10.17 | 10.32 | 10.06 | 10.26 | 189,401 | +0.15(+1.53%) |
May 01, 2013 | 10.35 | 10.42 | 10.09 | 10.10 | 384,026 | -0.31(-2.97%) |
Apr 30, 2013 | 10.41 | 10.43 | 10.34 | 10.41 | 325,151 | +0.02(+0.22%) |
Apr 29, 2013 | 10.55 | 10.67 | 10.30 | 10.39 | 531,308 | +0.03(+0.25%) |
Apr 26, 2013 | 10.38 | 10.39 | 10.34 | 10.36 | 183,790 | +0.00(+0.00%) |
Apr 25, 2013 | 10.41 | 10.43 | 10.33 | 10.36 | 202,584 | -0.05(-0.47%) |
Apr 24, 2013 | 10.48 | 10.51 | 10.35 | 10.41 | 202,528 | -0.08(-0.79%) |
Apr 23, 2013 | 10.42 | 10.55 | 10.38 | 10.49 | 123,222 | +0.14(+1.35%) |
Apr 22, 2013 | 10.33 | 10.40 | 10.14 | 10.35 | 193,581 | +0.02(+0.22%) |
Apr 19, 2013 | 10.23 | 10.34 | 10.18 | 10.33 | 198,996 | +0.14(+1.37%) |
Apr 18, 2013 | 10.20 | 10.27 | 10.12 | 10.19 | 316,307 | +0.04(+0.37%) |
Apr 17, 2013 | 10.23 | 10.38 | 9.962 | 10.15 | 427,180 | -0.17(-1.61%) |
Apr 16, 2013 | 10.28 | 10.34 | 10.18 | 10.32 | 306,001 | +0.14(+1.37%) |
Apr 15, 2013 | 10.30 | 10.36 | 10.09 | 10.18 | 368,616 | -0.14(-1.39%) |
Apr 12, 2013 | 10.30 | 10.34 | 10.25 | 10.32 | 322,016 | +0.00(+0.04%) |
Apr 11, 2013 | 10.29 | 10.33 | 10.26 | 10.32 | 314,412 | -0.00(-0.04%) |
Apr 10, 2013 | 10.30 | 10.35 | 10.29 | 10.32 | 617,977 | +0.06(+0.55%) |
Apr 09, 2013 | 10.46 | 10.46 | 10.25 | 10.27 | 227,313 | -0.20(-1.91%) |
Apr 08, 2013 | 10.45 | 10.52 | 10.35 | 10.47 | 126,457 | +0.06(+0.54%) |
Apr 05, 2013 | 10.40 | 10.46 | 10.35 | 10.41 | 229,280 | -0.15(-1.39%) |
Apr 04, 2013 | 10.53 | 10.57 | 10.48 | 10.56 | 144,962 | +0.06(+0.57%) |
Apr 03, 2013 | 10.61 | 10.61 | 10.45 | 10.50 | 158,305 | -0.10(-0.96%) |
Apr 02, 2013 | 10.70 | 10.78 | 10.56 | 10.60 | 196,461 | -0.08(-0.74%) |