Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.20 | 11.45 | 11.12 | 11.33 | 257,192 | +0.30(+2.71%) |
Jun 26, 2013 | 10.59 | 11.06 | 10.51 | 11.03 | 252,298 | +0.55(+5.25%) |
Jun 25, 2013 | 10.36 | 10.51 | 10.29 | 10.48 | 208,203 | +0.16(+1.55%) |
Jun 24, 2013 | 10.26 | 10.45 | 9.961 | 10.32 | 312,143 | -0.03(-0.25%) |
Jun 21, 2013 | 10.67 | 10.67 | 10.30 | 10.35 | 318,258 | -0.17(-1.66%) |
Jun 20, 2013 | 10.69 | 10.69 | 10.35 | 10.52 | 239,175 | -0.21(-1.97%) |
Jun 19, 2013 | 10.86 | 10.88 | 10.68 | 10.73 | 197,057 | -0.10(-0.90%) |
Jun 18, 2013 | 10.81 | 10.95 | 10.76 | 10.83 | 182,389 | +0.03(+0.29%) |
Jun 17, 2013 | 10.88 | 10.92 | 10.66 | 10.80 | 205,795 | +0.03(+0.29%) |
Jun 14, 2013 | 10.80 | 10.85 | 10.69 | 10.77 | 136,675 | -0.01(-0.05%) |
Jun 13, 2013 | 10.57 | 10.77 | 10.42 | 10.77 | 220,672 | +0.25(+2.40%) |
Jun 12, 2013 | 10.56 | 10.65 | 10.46 | 10.52 | 176,921 | +0.08(+0.74%) |
Jun 11, 2013 | 10.58 | 10.60 | 10.42 | 10.44 | 155,353 | -0.20(-1.84%) |
Jun 10, 2013 | 10.75 | 10.78 | 10.51 | 10.64 | 183,242 | -0.11(-1.05%) |
Jun 07, 2013 | 10.43 | 10.77 | 10.36 | 10.75 | 308,281 | +0.47(+4.61%) |
Jun 06, 2013 | 10.03 | 10.30 | 9.971 | 10.28 | 268,457 | +0.21(+2.09%) |
Jun 05, 2013 | 10.40 | 10.40 | 9.976 | 10.07 | 242,545 | -0.27(-2.64%) |
Jun 04, 2013 | 10.33 | 10.43 | 10.21 | 10.34 | 296,283 | +0.03(+0.30%) |
Jun 03, 2013 | 10.67 | 10.67 | 10.19 | 10.31 | 293,529 | -0.27(-2.53%) |
May 31, 2013 | 10.78 | 10.85 | 10.54 | 10.58 | 240,492 | -0.15(-1.44%) |
May 30, 2013 | 10.97 | 10.98 | 10.59 | 10.73 | 271,079 | -0.19(-1.70%) |
May 29, 2013 | 11.14 | 11.21 | 10.73 | 10.92 | 298,034 | -0.22(-1.99%) |
May 28, 2013 | 11.20 | 11.24 | 11.03 | 11.14 | 249,993 | +0.05(+0.46%) |
May 24, 2013 | 11.03 | 11.15 | 10.98 | 11.09 | 221,791 | +0.10(+0.94%) |
May 23, 2013 | 11.03 | 11.07 | 10.87 | 10.98 | 235,379 | -0.09(-0.84%) |
May 22, 2013 | 11.15 | 11.29 | 10.97 | 11.08 | 303,199 | -0.02(-0.19%) |
May 21, 2013 | 11.09 | 11.14 | 10.99 | 11.10 | 309,543 | +0.03(+0.28%) |
May 20, 2013 | 10.97 | 11.11 | 10.97 | 11.07 | 327,258 | +0.13(+1.22%) |
May 17, 2013 | 10.79 | 10.96 | 10.71 | 10.93 | 303,311 | +0.17(+1.63%) |
May 16, 2013 | 10.71 | 10.79 | 10.71 | 10.76 | 258,576 | +0.01(+0.10%) |
May 15, 2013 | 10.71 | 10.75 | 10.61 | 10.75 | 244,860 | +0.10(+0.97%) |
May 13, 2013 | 10.71 | 10.74 | 10.60 | 10.65 | 247,184 | -0.05(-0.43%) |
May 10, 2013 | 10.72 | 10.75 | 10.61 | 10.69 | 296,550 | -0.01(-0.10%) |
May 09, 2013 | 10.68 | 10.73 | 10.65 | 10.70 | 263,701 | +0.03(+0.24%) |
May 08, 2013 | 10.76 | 10.76 | 10.62 | 10.68 | 335,767 | -0.09(-0.81%) |
May 07, 2013 | 10.56 | 10.79 | 10.56 | 10.76 | 269,576 | +0.16(+1.55%) |
May 06, 2013 | 10.47 | 10.64 | 10.47 | 10.60 | 255,207 | +0.05(+0.49%) |
May 03, 2013 | 10.67 | 10.59 | 10.44 | 10.55 | 244,519 | -0.05(-0.44%) |
May 02, 2013 | 10.61 | 10.67 | 10.51 | 10.59 | 251,060 | -0.07(-0.68%) |
May 01, 2013 | 10.58 | 10.68 | 10.58 | 10.67 | 217,447 | +0.00(+0.00%) |
Apr 30, 2013 | 10.63 | 10.68 | 10.55 | 10.67 | 284,472 | +0.07(+0.68%) |
Apr 29, 2013 | 10.58 | 10.65 | 10.52 | 10.59 | 221,832 | +0.05(+0.49%) |
Apr 26, 2013 | 10.56 | 10.55 | 10.44 | 10.54 | 187,914 | -0.01(-0.10%) |
Apr 25, 2013 | 10.63 | 10.63 | 10.46 | 10.55 | 254,082 | -0.05(-0.44%) |
Apr 24, 2013 | 10.52 | 10.66 | 10.49 | 10.60 | 296,029 | +0.09(+0.88%) |
Apr 23, 2013 | 10.47 | 10.51 | 10.39 | 10.51 | 215,025 | +0.09(+0.84%) |
Apr 22, 2013 | 10.40 | 10.47 | 10.32 | 10.42 | 280,387 | +0.05(+0.50%) |
Apr 19, 2013 | 10.30 | 10.41 | 10.17 | 10.37 | 212,874 | +0.04(+0.35%) |
Apr 18, 2013 | 10.39 | 10.39 | 10.25 | 10.33 | 190,744 | -0.02(-0.20%) |
Apr 17, 2013 | 10.38 | 10.38 | 10.31 | 10.35 | 215,498 | -0.04(-0.40%) |
Apr 16, 2013 | 10.34 | 10.39 | 10.26 | 10.39 | 225,459 | +0.16(+1.61%) |
Apr 15, 2013 | 10.55 | 10.55 | 10.16 | 10.23 | 259,926 | -0.27(-2.55%) |
Apr 12, 2013 | 10.65 | 10.65 | 10.44 | 10.50 | 240,591 | -0.12(-1.11%) |
Apr 11, 2013 | 10.54 | 10.62 | 10.51 | 10.61 | 303,570 | -0.06(-0.58%) |
Apr 10, 2013 | 10.62 | 10.68 | 10.55 | 10.68 | 291,867 | +0.07(+0.68%) |
Apr 09, 2013 | 10.57 | 10.61 | 10.52 | 10.60 | 222,786 | +0.10(+0.93%) |
Apr 08, 2013 | 10.41 | 10.55 | 10.37 | 10.51 | 286,977 | +0.14(+1.39%) |
Apr 05, 2013 | 10.01 | 10.37 | 10.00 | 10.36 | 245,666 | +0.23(+2.29%) |
Apr 04, 2013 | 10.32 | 10.33 | 10.03 | 10.13 | 328,329 | -0.16(-1.55%) |
Apr 03, 2013 | 10.62 | 10.62 | 10.09 | 10.29 | 369,903 | -0.33(-3.15%) |
Apr 02, 2013 | 10.62 | 10.67 | 10.55 | 10.62 | 295,111 | +0.06(+0.54%) |