Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.37 | 11.63 | 11.11 | 11.55 | 875,965 | +0.06(+0.54%) |
Jun 27, 2013 | 11.34 | 11.53 | 11.28 | 11.49 | 300,756 | +0.24(+2.11%) |
Jun 26, 2013 | 11.58 | 11.61 | 11.17 | 11.25 | 515,930 | -0.23(-1.99%) |
Jun 25, 2013 | 11.20 | 11.54 | 11.19 | 11.48 | 486,007 | +0.39(+3.49%) |
Jun 24, 2013 | 11.32 | 11.45 | 11.09 | 11.09 | 594,448 | -0.26(-2.32%) |
Jun 21, 2013 | 11.39 | 11.57 | 11.30 | 11.36 | 910,410 | +0.09(+0.78%) |
Jun 20, 2013 | 11.29 | 11.47 | 11.18 | 11.27 | 845,837 | -0.18(-1.61%) |
Jun 19, 2013 | 11.70 | 11.85 | 11.41 | 11.45 | 595,415 | -0.25(-2.11%) |
Jun 18, 2013 | 12.01 | 12.08 | 11.67 | 11.70 | 920,692 | -0.32(-2.64%) |
Jun 17, 2013 | 12.05 | 12.14 | 11.93 | 12.02 | 253,839 | +0.10(+0.81%) |
Jun 14, 2013 | 12.11 | 12.19 | 11.80 | 11.92 | 341,715 | -0.20(-1.67%) |
Jun 13, 2013 | 11.87 | 12.17 | 11.74 | 12.12 | 332,288 | +0.29(+2.45%) |
Jun 12, 2013 | 11.97 | 12.02 | 11.75 | 11.83 | 394,354 | +0.02(+0.15%) |
Jun 11, 2013 | 11.71 | 12.01 | 11.55 | 11.81 | 627,445 | -0.01(-0.07%) |
Jun 10, 2013 | 11.93 | 11.97 | 11.73 | 11.82 | 717,279 | -0.08(-0.67%) |
Jun 07, 2013 | 11.89 | 12.05 | 11.73 | 11.90 | 518,852 | +0.05(+0.45%) |
Jun 06, 2013 | 12.03 | 12.25 | 11.76 | 11.85 | 855,947 | -0.20(-1.68%) |
Jun 05, 2013 | 12.40 | 12.43 | 12.05 | 12.05 | 346,039 | -0.38(-3.04%) |
Jun 04, 2013 | 12.69 | 12.75 | 12.16 | 12.43 | 757,830 | -0.19(-1.53%) |
Jun 03, 2013 | 11.95 | 12.62 | 11.92 | 12.62 | 841,665 | +0.75(+6.30%) |
May 31, 2013 | 11.74 | 12.03 | 11.68 | 11.88 | 513,596 | +0.10(+0.82%) |
May 30, 2013 | 11.86 | 12.01 | 11.74 | 11.78 | 395,722 | +0.00(+0.00%) |
May 29, 2013 | 12.37 | 12.37 | 11.69 | 11.78 | 449,895 | -0.67(-5.37%) |
May 28, 2013 | 12.51 | 12.58 | 12.18 | 12.45 | 648,361 | +0.13(+1.07%) |
May 24, 2013 | 12.11 | 12.32 | 11.74 | 12.32 | 486,958 | +0.11(+0.86%) |
May 23, 2013 | 11.84 | 12.45 | 11.67 | 12.21 | 694,940 | +0.25(+2.06%) |
May 22, 2013 | 11.26 | 12.18 | 11.26 | 11.96 | 1,558,072 | +0.99(+9.06%) |
May 21, 2013 | 10.83 | 10.98 | 10.66 | 10.97 | 404,343 | +0.09(+0.81%) |
May 20, 2013 | 10.64 | 10.90 | 10.58 | 10.88 | 331,689 | +0.18(+1.73%) |
May 17, 2013 | 10.70 | 10.77 | 10.59 | 10.70 | 225,933 | +0.03(+0.25%) |
May 16, 2013 | 10.67 | 10.75 | 10.61 | 10.67 | 136,582 | -0.07(-0.66%) |
May 15, 2013 | 10.62 | 10.80 | 10.59 | 10.74 | 274,008 | +0.12(+1.16%) |
May 13, 2013 | 10.63 | 10.81 | 10.54 | 10.62 | 329,195 | -0.05(-0.49%) |
May 10, 2013 | 10.68 | 10.73 | 10.58 | 10.67 | 367,914 | +0.00(+0.00%) |
May 09, 2013 | 10.56 | 10.76 | 10.49 | 10.67 | 368,540 | +0.09(+0.83%) |
May 08, 2013 | 10.40 | 10.58 | 10.36 | 10.58 | 278,467 | +0.19(+1.86%) |
May 07, 2013 | 10.17 | 10.46 | 10.15 | 10.39 | 284,481 | +0.27(+2.70%) |
May 06, 2013 | 10.04 | 10.22 | 9.967 | 10.12 | 307,053 | +0.06(+0.61%) |
May 03, 2013 | 9.897 | 10.13 | 9.677 | 10.06 | 649,252 | +0.38(+3.91%) |
May 02, 2013 | 10.03 | 10.03 | 9.422 | 9.677 | 879,060 | +0.57(+6.28%) |
May 01, 2013 | 9.193 | 9.290 | 9.044 | 9.105 | 661,403 | -0.12(-1.33%) |
Apr 30, 2013 | 9.061 | 9.307 | 9.061 | 9.228 | 209,933 | +0.14(+1.55%) |
Apr 29, 2013 | 9.202 | 9.255 | 8.964 | 9.088 | 521,089 | -0.03(-0.29%) |
Apr 26, 2013 | 9.123 | 9.158 | 9.044 | 9.114 | 278,099 | +0.02(+0.19%) |
Apr 25, 2013 | 9.360 | 9.360 | 9.070 | 9.096 | 251,807 | -0.20(-2.18%) |
Apr 24, 2013 | 9.219 | 9.413 | 9.202 | 9.299 | 300,461 | +0.08(+0.86%) |
Apr 23, 2013 | 9.070 | 9.255 | 9.061 | 9.219 | 215,217 | +0.22(+2.44%) |
Apr 22, 2013 | 9.008 | 9.052 | 8.711 | 9.000 | 229,025 | -0.03(-0.29%) |
Apr 19, 2013 | 8.674 | 9.052 | 8.674 | 9.026 | 299,959 | +0.36(+4.16%) |
Apr 18, 2013 | 8.876 | 8.876 | 8.621 | 8.665 | 312,563 | -0.17(-1.89%) |
Apr 17, 2013 | 8.771 | 8.868 | 8.683 | 8.832 | 406,420 | -0.05(-0.59%) |
Apr 16, 2013 | 8.665 | 8.912 | 8.577 | 8.885 | 311,953 | +0.30(+3.48%) |
Apr 15, 2013 | 8.938 | 8.969 | 8.586 | 8.586 | 388,701 | -0.41(-4.59%) |
Apr 12, 2013 | 9.149 | 9.149 | 8.956 | 9.000 | 164,164 | -0.18(-1.92%) |
Apr 11, 2013 | 8.771 | 9.184 | 8.771 | 9.175 | 377,951 | +0.43(+4.93%) |
Apr 10, 2013 | 8.736 | 8.780 | 8.621 | 8.744 | 556,312 | +0.01(+0.10%) |
Apr 09, 2013 | 8.788 | 8.850 | 8.692 | 8.736 | 303,297 | -0.06(-0.70%) |
Apr 08, 2013 | 8.815 | 8.850 | 8.577 | 8.797 | 293,368 | +0.02(+0.20%) |
Apr 05, 2013 | 8.744 | 8.841 | 8.709 | 8.780 | 245,923 | -0.10(-1.09%) |
Apr 04, 2013 | 8.929 | 9.008 | 8.727 | 8.876 | 233,395 | -0.03(-0.30%) |
Apr 03, 2013 | 9.026 | 9.088 | 8.885 | 8.903 | 238,137 | -0.14(-1.56%) |
Apr 02, 2013 | 9.290 | 9.343 | 9.017 | 9.044 | 201,364 | -0.18(-1.91%) |