Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.18 | 11.33 | 11.13 | 11.18 | 317,506 | -0.05(-0.49%) |
Jun 27, 2013 | 11.19 | 11.30 | 11.18 | 11.24 | 252,128 | +0.10(+0.90%) |
Jun 26, 2013 | 11.26 | 11.40 | 11.12 | 11.14 | 257,519 | -0.06(-0.58%) |
Jun 25, 2013 | 11.03 | 11.21 | 10.98 | 11.20 | 218,518 | +0.25(+2.33%) |
Jun 24, 2013 | 11.01 | 11.05 | 10.84 | 10.95 | 345,260 | -0.18(-1.66%) |
Jun 21, 2013 | 11.09 | 11.18 | 10.96 | 11.13 | 264,373 | +0.11(+1.00%) |
Jun 20, 2013 | 11.03 | 11.16 | 10.89 | 11.02 | 285,851 | -0.15(-1.39%) |
Jun 19, 2013 | 11.30 | 11.41 | 11.16 | 11.18 | 129,031 | -0.10(-0.89%) |
Jun 18, 2013 | 11.22 | 11.35 | 11.19 | 11.28 | 251,526 | +0.08(+0.71%) |
Jun 17, 2013 | 11.11 | 11.22 | 11.09 | 11.20 | 200,770 | +0.16(+1.45%) |
Jun 14, 2013 | 11.04 | 11.13 | 10.99 | 11.04 | 147,673 | -0.01(-0.09%) |
Jun 13, 2013 | 11.14 | 11.19 | 10.96 | 11.05 | 397,177 | -0.10(-0.94%) |
Jun 12, 2013 | 11.49 | 11.52 | 11.14 | 11.15 | 202,055 | -0.24(-2.10%) |
Jun 11, 2013 | 11.57 | 11.59 | 11.38 | 11.39 | 141,247 | -0.23(-2.02%) |
Jun 10, 2013 | 11.58 | 11.68 | 11.47 | 11.63 | 91,631 | +0.06(+0.52%) |
Jun 07, 2013 | 11.54 | 11.61 | 11.45 | 11.57 | 167,167 | +0.08(+0.70%) |
Jun 06, 2013 | 11.39 | 11.49 | 11.34 | 11.49 | 130,244 | +0.11(+0.97%) |
Jun 05, 2013 | 11.49 | 11.54 | 11.36 | 11.38 | 230,622 | -0.16(-1.43%) |
Jun 04, 2013 | 11.58 | 11.63 | 11.32 | 11.54 | 472,813 | -0.02(-0.17%) |
Jun 03, 2013 | 11.46 | 11.59 | 11.39 | 11.56 | 332,881 | +0.11(+0.96%) |
May 31, 2013 | 11.70 | 11.70 | 11.45 | 11.45 | 252,711 | -0.28(-2.43%) |
May 30, 2013 | 11.72 | 11.88 | 11.68 | 11.74 | 235,742 | +0.05(+0.47%) |
May 29, 2013 | 11.76 | 11.82 | 11.68 | 11.68 | 141,694 | -0.13(-1.10%) |
May 28, 2013 | 11.79 | 11.91 | 11.71 | 11.81 | 218,860 | +0.13(+1.11%) |
May 24, 2013 | 11.61 | 11.72 | 11.54 | 11.68 | 161,758 | +0.03(+0.26%) |
May 23, 2013 | 11.57 | 11.68 | 11.49 | 11.65 | 186,783 | -0.02(-0.13%) |
May 22, 2013 | 11.64 | 11.79 | 11.57 | 11.67 | 275,693 | +0.00(+0.00%) |
May 21, 2013 | 11.71 | 11.75 | 11.61 | 11.67 | 187,508 | -0.01(-0.13%) |
May 20, 2013 | 11.67 | 11.76 | 11.62 | 11.68 | 226,179 | +0.01(+0.13%) |
May 17, 2013 | 11.65 | 11.68 | 11.56 | 11.67 | 231,479 | +0.07(+0.65%) |
May 16, 2013 | 11.61 | 11.66 | 11.52 | 11.59 | 145,008 | -0.02(-0.17%) |
May 15, 2013 | 11.52 | 11.66 | 11.52 | 11.61 | 162,539 | +0.13(+1.17%) |
May 13, 2013 | 11.52 | 11.54 | 11.43 | 11.48 | 116,333 | -0.03(-0.30%) |
May 10, 2013 | 11.53 | 11.59 | 11.48 | 11.51 | 185,587 | -0.01(-0.09%) |
May 09, 2013 | 11.71 | 11.75 | 11.50 | 11.52 | 256,227 | -0.16(-1.41%) |
May 08, 2013 | 11.52 | 11.73 | 11.52 | 11.69 | 243,075 | +0.15(+1.34%) |
May 07, 2013 | 11.46 | 11.57 | 11.34 | 11.53 | 411,342 | +0.13(+1.14%) |
May 06, 2013 | 11.36 | 11.47 | 11.25 | 11.40 | 213,199 | +0.04(+0.40%) |
May 03, 2013 | 11.46 | 11.39 | 11.26 | 11.36 | 327,797 | +0.04(+0.40%) |
May 02, 2013 | 10.99 | 11.39 | 10.96 | 11.31 | 608,146 | +0.35(+3.19%) |
May 01, 2013 | 11.28 | 11.33 | 10.95 | 10.96 | 547,594 | -0.37(-3.26%) |
Apr 30, 2013 | 11.44 | 11.47 | 11.31 | 11.33 | 636,326 | -0.14(-1.22%) |
Apr 29, 2013 | 11.43 | 11.54 | 11.42 | 11.47 | 619,113 | +0.04(+0.39%) |
Apr 26, 2013 | 11.54 | 11.54 | 11.40 | 11.43 | 235,644 | -0.10(-0.91%) |
Apr 25, 2013 | 11.53 | 11.61 | 11.40 | 11.53 | 272,429 | +0.11(+1.01%) |
Apr 24, 2013 | 11.55 | 11.58 | 11.39 | 11.42 | 236,599 | -0.11(-0.98%) |
Apr 23, 2013 | 11.41 | 11.54 | 11.40 | 11.53 | 183,643 | +0.20(+1.78%) |
Apr 22, 2013 | 11.49 | 11.49 | 11.19 | 11.33 | 286,065 | -0.08(-0.73%) |
Apr 19, 2013 | 11.13 | 11.46 | 11.12 | 11.41 | 315,029 | +0.28(+2.48%) |
Apr 18, 2013 | 11.17 | 11.25 | 11.05 | 11.14 | 412,200 | -0.06(-0.53%) |
Apr 17, 2013 | 11.52 | 11.52 | 11.10 | 11.19 | 564,155 | -0.51(-4.38%) |
Apr 16, 2013 | 11.82 | 11.90 | 11.70 | 11.71 | 283,322 | -0.00(-0.04%) |
Apr 15, 2013 | 12.17 | 12.18 | 11.66 | 11.71 | 351,375 | -0.47(-3.88%) |
Apr 12, 2013 | 12.25 | 12.40 | 12.13 | 12.19 | 164,910 | -0.11(-0.92%) |
Apr 11, 2013 | 12.41 | 12.41 | 12.28 | 12.30 | 108,497 | -0.08(-0.68%) |
Apr 10, 2013 | 12.34 | 12.47 | 12.34 | 12.38 | 366,499 | +0.09(+0.72%) |
Apr 09, 2013 | 12.15 | 12.40 | 12.10 | 12.29 | 347,212 | +0.16(+1.30%) |
Apr 08, 2013 | 11.94 | 12.15 | 11.87 | 12.14 | 213,816 | +0.19(+1.61%) |
Apr 05, 2013 | 11.94 | 12.03 | 11.83 | 11.94 | 156,434 | -0.14(-1.14%) |
Apr 04, 2013 | 11.97 | 12.09 | 11.90 | 12.08 | 125,470 | +0.13(+1.11%) |
Apr 03, 2013 | 12.19 | 12.20 | 11.91 | 11.95 | 133,004 | -0.21(-1.70%) |
Apr 02, 2013 | 12.05 | 12.22 | 12.05 | 12.16 | 245,685 | +0.13(+1.07%) |