Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.81 | 11.02 | 10.50 | 10.85 | 567,266 | -0.02(-0.18%) |
Jun 27, 2013 | 10.21 | 11.11 | 10.13 | 10.87 | 131,412 | +0.74(+7.31%) |
Jun 26, 2013 | 10.31 | 10.49 | 10.07 | 10.13 | 57,968 | -0.12(-1.17%) |
Jun 25, 2013 | 10.20 | 10.28 | 10.15 | 10.25 | 25,511 | +0.14(+1.38%) |
Jun 24, 2013 | 10.00 | 10.11 | 9.980 | 10.11 | 147,583 | +0.07(+0.70%) |
Jun 21, 2013 | 10.14 | 10.14 | 10.00 | 10.04 | 51,781 | -0.06(-0.59%) |
Jun 20, 2013 | 10.18 | 10.30 | 10.00 | 10.10 | 123,402 | -0.25(-2.42%) |
Jun 19, 2013 | 10.37 | 10.47 | 10.27 | 10.35 | 36,492 | -0.12(-1.15%) |
Jun 18, 2013 | 10.18 | 10.50 | 10.00 | 10.47 | 53,959 | +0.20(+1.95%) |
Jun 17, 2013 | 10.07 | 10.31 | 9.900 | 10.27 | 37,673 | +0.27(+2.70%) |
Jun 14, 2013 | 10.08 | 10.10 | 9.960 | 10.00 | 124,775 | -0.15(-1.48%) |
Jun 13, 2013 | 9.950 | 10.15 | 9.830 | 10.15 | 57,540 | +0.27(+2.73%) |
Jun 12, 2013 | 9.850 | 9.950 | 9.750 | 9.880 | 109,558 | +0.13(+1.33%) |
Jun 11, 2013 | 9.820 | 9.820 | 9.610 | 9.750 | 39,004 | -0.18(-1.81%) |
Jun 10, 2013 | 10.00 | 10.01 | 9.790 | 9.930 | 17,172 | -0.03(-0.30%) |
Jun 07, 2013 | 10.08 | 10.10 | 9.900 | 9.960 | 29,359 | -0.04(-0.40%) |
Jun 06, 2013 | 10.07 | 10.12 | 9.900 | 10.00 | 25,961 | -0.10(-0.99%) |
Jun 05, 2013 | 10.14 | 10.20 | 10.00 | 10.10 | 44,125 | -0.10(-0.98%) |
Jun 04, 2013 | 10.14 | 10.29 | 10.03 | 10.20 | 43,556 | +0.06(+0.59%) |
Jun 03, 2013 | 9.850 | 10.23 | 9.780 | 10.14 | 69,110 | +0.28(+2.84%) |
May 31, 2013 | 9.560 | 9.900 | 9.560 | 9.860 | 69,832 | +0.22(+2.28%) |
May 30, 2013 | 9.400 | 9.650 | 9.310 | 9.640 | 84,893 | +0.24(+2.55%) |
May 29, 2013 | 9.650 | 9.650 | 9.350 | 9.400 | 17,603 | -0.25(-2.59%) |
May 28, 2013 | 9.730 | 9.770 | 9.510 | 9.650 | 43,256 | +0.06(+0.63%) |
May 24, 2013 | 9.280 | 9.810 | 9.150 | 9.590 | 30,944 | +0.12(+1.27%) |
May 23, 2013 | 9.360 | 9.580 | 9.110 | 9.470 | 33,897 | +0.09(+0.96%) |
May 22, 2013 | 9.500 | 9.610 | 9.220 | 9.380 | 55,991 | -0.17(-1.78%) |
May 21, 2013 | 9.700 | 9.810 | 9.410 | 9.550 | 23,211 | -0.05(-0.52%) |
May 20, 2013 | 9.550 | 9.700 | 9.500 | 9.600 | 33,639 | +0.10(+1.05%) |
May 17, 2013 | 9.520 | 9.570 | 9.440 | 9.500 | 41,189 | +0.07(+0.74%) |
May 16, 2013 | 9.080 | 9.430 | 9.000 | 9.430 | 22,173 | +0.30(+3.29%) |
May 15, 2013 | 9.130 | 9.200 | 9.050 | 9.130 | 17,651 | +0.08(+0.88%) |
May 13, 2013 | 8.990 | 9.060 | 8.940 | 9.050 | 123,203 | +0.00(+0.00%) |
May 10, 2013 | 9.010 | 9.139 | 8.970 | 9.050 | 14,232 | +0.08(+0.89%) |
May 09, 2013 | 8.950 | 9.120 | 8.750 | 8.970 | 40,063 | -0.01(-0.11%) |
May 08, 2013 | 9.350 | 9.450 | 8.872 | 8.980 | 40,289 | -0.46(-4.87%) |
May 07, 2013 | 9.200 | 9.580 | 9.200 | 9.440 | 38,081 | -0.11(-1.15%) |
May 06, 2013 | 9.580 | 9.780 | 9.250 | 9.550 | 67,801 | +0.43(+4.71%) |
May 03, 2013 | 9.240 | 9.370 | 8.980 | 9.120 | 26,227 | +0.02(+0.22%) |
May 02, 2013 | 8.920 | 9.110 | 8.910 | 9.100 | 21,851 | +0.22(+2.48%) |
May 01, 2013 | 9.110 | 9.155 | 8.880 | 8.880 | 37,582 | -0.33(-3.58%) |
Apr 30, 2013 | 8.930 | 9.210 | 8.900 | 9.210 | 20,133 | +0.29(+3.25%) |
Apr 29, 2013 | 9.060 | 9.124 | 8.900 | 8.920 | 8,974 | -0.07(-0.78%) |
Apr 26, 2013 | 9.210 | 9.190 | 8.860 | 8.990 | 28,980 | -0.20(-2.18%) |
Apr 25, 2013 | 9.050 | 9.439 | 9.050 | 9.190 | 23,922 | +0.19(+2.11%) |
Apr 24, 2013 | 9.130 | 9.320 | 9.000 | 9.000 | 29,214 | -0.08(-0.88%) |
Apr 23, 2013 | 8.970 | 9.100 | 8.800 | 9.080 | 19,553 | +0.21(+2.37%) |
Apr 22, 2013 | 8.520 | 8.950 | 8.430 | 8.870 | 15,577 | +0.38(+4.48%) |
Apr 19, 2013 | 8.310 | 8.570 | 8.260 | 8.490 | 9,094 | +0.20(+2.41%) |
Apr 18, 2013 | 8.250 | 8.360 | 8.250 | 8.290 | 18,245 | +0.03(+0.36%) |
Apr 17, 2013 | 8.410 | 8.410 | 8.260 | 8.260 | 42,442 | -0.15(-1.78%) |
Apr 16, 2013 | 8.440 | 8.830 | 8.360 | 8.410 | 25,439 | +0.06(+0.72%) |
Apr 15, 2013 | 8.810 | 8.900 | 8.350 | 8.350 | 36,851 | -0.46(-5.22%) |
Apr 12, 2013 | 8.828 | 8.930 | 8.770 | 8.810 | 15,309 | +0.04(+0.46%) |
Apr 11, 2013 | 8.650 | 8.940 | 8.480 | 8.770 | 23,906 | +0.09(+1.04%) |
Apr 10, 2013 | 8.350 | 8.700 | 8.350 | 8.680 | 28,395 | +0.30(+3.58%) |
Apr 09, 2013 | 8.380 | 8.520 | 8.340 | 8.380 | 24,945 | -0.01(-0.12%) |
Apr 08, 2013 | 8.360 | 8.500 | 8.320 | 8.390 | 36,329 | +0.02(+0.24%) |
Apr 05, 2013 | 8.410 | 8.490 | 8.310 | 8.370 | 22,516 | -0.11(-1.30%) |
Apr 04, 2013 | 8.460 | 8.590 | 8.380 | 8.480 | 19,819 | +0.12(+1.44%) |
Apr 03, 2013 | 8.400 | 8.450 | 8.360 | 8.360 | 26,477 | -0.05(-0.59%) |
Apr 02, 2013 | 8.500 | 8.520 | 8.400 | 8.410 | 30,136 | -0.11(-1.29%) |