Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.42 | 10.69 | 10.42 | 10.65 | 205,706 | +0.23(+2.23%) |
Jun 27, 2013 | 10.16 | 10.47 | 10.16 | 10.42 | 0 | +0.45(+4.54%) |
Jun 26, 2013 | 10.13 | 10.16 | 9.965 | 9.965 | 0 | -0.12(-1.22%) |
Jun 25, 2013 | 10.02 | 10.10 | 9.938 | 10.09 | 0 | +0.12(+1.20%) |
Jun 24, 2013 | 9.896 | 10.03 | 9.896 | 9.968 | 0 | -0.02(-0.17%) |
Jun 21, 2013 | 9.896 | 9.999 | 9.883 | 9.985 | 94,195 | +0.14(+1.46%) |
Jun 20, 2013 | 9.807 | 9.890 | 9.801 | 9.842 | 0 | -0.05(-0.48%) |
Jun 19, 2013 | 10.03 | 10.03 | 9.890 | 9.890 | 0 | -0.13(-1.30%) |
Jun 18, 2013 | 9.938 | 10.05 | 9.931 | 10.02 | 0 | +0.05(+0.55%) |
Jun 17, 2013 | 9.855 | 9.965 | 9.801 | 9.965 | 0 | +0.18(+1.89%) |
Jun 14, 2013 | 9.979 | 9.979 | 9.759 | 9.780 | 0 | -0.19(-1.92%) |
Jun 13, 2013 | 9.862 | 9.999 | 9.780 | 9.972 | 19,044 | +0.11(+1.11%) |
Jun 12, 2013 | 9.896 | 9.896 | 9.759 | 9.862 | 36,634 | -0.01(-0.07%) |
Jun 11, 2013 | 9.862 | 9.924 | 9.805 | 9.869 | 12,203 | +0.00(+0.00%) |
Jun 10, 2013 | 9.924 | 9.944 | 9.787 | 9.869 | 0 | +0.01(+0.07%) |
Jun 07, 2013 | 9.979 | 9.999 | 9.807 | 9.862 | 0 | -0.04(-0.41%) |
Jun 06, 2013 | 9.643 | 9.903 | 9.643 | 9.903 | 208,671 | +0.23(+2.41%) |
Jun 05, 2013 | 9.712 | 9.773 | 9.657 | 9.670 | 0 | -0.08(-0.77%) |
Jun 04, 2013 | 9.821 | 9.821 | 9.540 | 9.746 | 0 | -0.10(-0.97%) |
Jun 03, 2013 | 9.557 | 9.893 | 9.444 | 9.842 | 84,082 | +0.36(+3.75%) |
May 31, 2013 | 9.677 | 9.677 | 9.458 | 9.486 | 23,026 | -0.25(-2.60%) |
May 30, 2013 | 9.766 | 9.766 | 9.698 | 9.739 | 12,679 | +0.01(+0.14%) |
May 29, 2013 | 9.759 | 9.759 | 9.616 | 9.725 | 22,725 | +0.01(+0.07%) |
May 28, 2013 | 9.828 | 9.944 | 9.664 | 9.718 | 41,365 | -0.01(-0.07%) |
May 24, 2013 | 9.636 | 9.753 | 9.636 | 9.725 | 0 | +0.07(+0.71%) |
May 23, 2013 | 9.588 | 9.670 | 9.486 | 9.657 | 0 | +0.03(+0.28%) |
May 22, 2013 | 9.739 | 9.835 | 9.602 | 9.629 | 0 | -0.13(-1.33%) |
May 21, 2013 | 9.725 | 9.766 | 9.650 | 9.759 | 0 | +0.01(+0.07%) |
May 20, 2013 | 9.766 | 9.794 | 9.670 | 9.753 | 0 | -0.07(-0.70%) |
May 17, 2013 | 9.746 | 9.869 | 9.718 | 9.821 | 0 | +0.10(+0.99%) |
May 16, 2013 | 9.616 | 9.739 | 9.616 | 9.725 | 16,724 | +0.04(+0.42%) |
May 15, 2013 | 9.513 | 9.684 | 9.486 | 9.684 | 0 | +0.19(+2.02%) |
May 13, 2013 | 9.650 | 9.650 | 9.486 | 9.492 | 0 | -0.15(-1.56%) |
May 10, 2013 | 9.643 | 9.684 | 9.499 | 9.643 | 0 | +0.05(+0.50%) |
May 09, 2013 | 9.486 | 9.698 | 9.486 | 9.595 | 0 | +0.07(+0.72%) |
May 08, 2013 | 9.540 | 9.595 | 9.403 | 9.527 | 0 | -0.07(-0.71%) |
May 07, 2013 | 9.527 | 9.629 | 9.489 | 9.595 | 0 | +0.10(+1.08%) |
May 06, 2013 | 9.424 | 9.588 | 9.383 | 9.492 | 0 | +0.10(+1.09%) |
May 03, 2013 | 9.513 | 9.462 | 9.335 | 9.390 | 0 | -0.01(-0.15%) |
May 02, 2013 | 9.533 | 9.533 | 9.314 | 9.403 | 0 | -0.11(-1.15%) |
May 01, 2013 | 9.677 | 9.759 | 9.506 | 9.513 | 0 | -0.22(-2.25%) |
Apr 30, 2013 | 9.664 | 9.773 | 9.664 | 9.732 | 0 | +0.09(+0.92%) |
Apr 29, 2013 | 9.554 | 9.691 | 9.554 | 9.643 | 38,974 | +0.02(+0.21%) |
Apr 26, 2013 | 9.595 | 9.636 | 9.561 | 9.623 | 45,095 | +0.03(+0.29%) |
Apr 25, 2013 | 9.595 | 9.718 | 9.554 | 9.595 | 0 | +0.04(+0.43%) |
Apr 24, 2013 | 9.439 | 9.568 | 9.357 | 9.554 | 36,348 | +0.08(+0.86%) |
Apr 23, 2013 | 9.445 | 9.520 | 9.384 | 9.473 | 81,562 | +0.09(+0.94%) |
Apr 22, 2013 | 9.384 | 9.500 | 9.310 | 9.384 | 118,002 | -0.02(-0.22%) |
Apr 19, 2013 | 9.119 | 9.585 | 9.119 | 9.405 | 70,428 | -0.11(-1.14%) |
Apr 18, 2013 | 9.262 | 9.527 | 9.160 | 9.513 | 132,853 | +0.29(+3.17%) |
Apr 17, 2013 | 9.391 | 9.432 | 9.167 | 9.221 | 124,926 | -0.23(-2.44%) |
Apr 16, 2013 | 9.615 | 9.656 | 9.384 | 9.452 | 41,697 | -0.05(-0.57%) |
Apr 15, 2013 | 9.656 | 9.731 | 9.486 | 9.506 | 77,010 | -0.17(-1.75%) |
Apr 12, 2013 | 9.637 | 9.697 | 9.629 | 9.676 | 24,877 | -0.01(-0.14%) |
Apr 11, 2013 | 9.710 | 9.731 | 9.642 | 9.690 | 47,844 | -0.05(-0.49%) |
Apr 10, 2013 | 9.506 | 9.798 | 9.506 | 9.737 | 35,752 | +0.29(+3.02%) |
Apr 09, 2013 | 9.513 | 9.642 | 9.452 | 9.452 | 19,825 | -0.07(-0.78%) |
Apr 08, 2013 | 9.527 | 9.534 | 9.371 | 9.527 | 25,281 | +0.00(+0.00%) |
Apr 05, 2013 | 9.527 | 9.588 | 9.473 | 9.527 | 18,692 | -0.14(-1.41%) |
Apr 04, 2013 | 9.703 | 9.703 | 9.595 | 9.663 | 69,863 | -0.01(-0.07%) |
Apr 03, 2013 | 9.649 | 9.710 | 9.615 | 9.669 | 54,369 | +0.07(+0.71%) |
Apr 02, 2013 | 9.758 | 9.778 | 9.554 | 9.602 | 69,575 | -0.10(-0.98%) |