Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.52 | 11.56 | 11.36 | 11.55 | 132,310 | +0.03(+0.30%) |
Jun 27, 2013 | 11.33 | 11.52 | 11.05 | 11.51 | 0 | +0.21(+1.88%) |
Jun 26, 2013 | 11.43 | 11.43 | 11.16 | 11.30 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 11.50 | 11.50 | 11.15 | 11.30 | 0 | -0.06(-0.52%) |
Jun 24, 2013 | 11.20 | 11.45 | 11.06 | 11.36 | 0 | +0.09(+0.83%) |
Jun 21, 2013 | 11.12 | 11.27 | 11.10 | 11.27 | 61,815 | +0.21(+1.92%) |
Jun 20, 2013 | 11.12 | 11.18 | 10.97 | 11.05 | 0 | -0.18(-1.59%) |
Jun 19, 2013 | 11.38 | 11.48 | 11.22 | 11.23 | 0 | -0.11(-0.98%) |
Jun 18, 2013 | 11.08 | 11.35 | 10.94 | 11.34 | 0 | +0.31(+2.85%) |
Jun 17, 2013 | 10.87 | 11.09 | 10.74 | 11.03 | 0 | +0.28(+2.61%) |
Jun 14, 2013 | 11.11 | 11.18 | 10.71 | 10.75 | 0 | -0.35(-3.14%) |
Jun 13, 2013 | 10.93 | 11.22 | 10.87 | 11.10 | 27,520 | +0.15(+1.40%) |
Jun 12, 2013 | 10.91 | 11.26 | 10.85 | 10.94 | 29,747 | +0.14(+1.26%) |
Jun 11, 2013 | 10.70 | 10.94 | 10.63 | 10.81 | 22,431 | +0.03(+0.32%) |
Jun 10, 2013 | 10.78 | 10.93 | 10.63 | 10.77 | 0 | -0.04(-0.39%) |
Jun 07, 2013 | 11.05 | 11.34 | 10.26 | 10.82 | 0 | -0.20(-1.78%) |
Jun 06, 2013 | 11.30 | 11.30 | 10.82 | 11.01 | 42,212 | -0.31(-2.78%) |
Jun 05, 2013 | 11.33 | 11.45 | 11.27 | 11.33 | 0 | -0.01(-0.07%) |
Jun 04, 2013 | 11.39 | 11.42 | 11.27 | 11.34 | 0 | -0.06(-0.52%) |
Jun 03, 2013 | 11.51 | 11.56 | 11.29 | 11.39 | 64,208 | -0.05(-0.45%) |
May 31, 2013 | 11.42 | 11.52 | 11.42 | 11.45 | 42,429 | -0.02(-0.15%) |
May 30, 2013 | 11.38 | 11.48 | 11.34 | 11.46 | 47,214 | +0.15(+1.35%) |
May 29, 2013 | 11.38 | 11.43 | 11.31 | 11.31 | 45,704 | -0.09(-0.75%) |
May 28, 2013 | 11.27 | 11.48 | 11.17 | 11.39 | 75,521 | +0.21(+1.90%) |
May 24, 2013 | 11.22 | 11.23 | 11.10 | 11.18 | 0 | -0.08(-0.75%) |
May 23, 2013 | 11.01 | 11.27 | 11.01 | 11.27 | 0 | +0.20(+1.77%) |
May 22, 2013 | 11.04 | 11.20 | 10.98 | 11.07 | 0 | +0.01(+0.08%) |
May 21, 2013 | 11.05 | 11.16 | 10.97 | 11.06 | 0 | -0.08(-0.76%) |
May 20, 2013 | 10.93 | 11.23 | 10.71 | 11.15 | 0 | +0.10(+0.92%) |
May 17, 2013 | 11.15 | 11.35 | 10.90 | 11.05 | 0 | -0.09(-0.84%) |
May 16, 2013 | 10.88 | 11.18 | 10.88 | 11.14 | 145,426 | +0.25(+2.26%) |
May 15, 2013 | 11.02 | 11.06 | 10.87 | 10.89 | 0 | -0.01(-0.08%) |
May 13, 2013 | 10.99 | 10.99 | 10.64 | 10.90 | 0 | -0.27(-2.44%) |
May 10, 2013 | 10.88 | 11.18 | 10.81 | 11.17 | 0 | +0.30(+2.74%) |
May 09, 2013 | 10.83 | 11.00 | 10.80 | 10.88 | 0 | +0.00(+0.00%) |
May 08, 2013 | 10.88 | 11.05 | 10.82 | 10.88 | 0 | +0.00(+0.00%) |
May 07, 2013 | 10.79 | 10.92 | 10.71 | 10.88 | 0 | +0.08(+0.79%) |
May 06, 2013 | 10.77 | 10.80 | 10.30 | 10.79 | 0 | -0.01(-0.08%) |
May 03, 2013 | 11.01 | 11.03 | 10.57 | 10.80 | 0 | +0.20(+1.84%) |
May 02, 2013 | 11.10 | 11.10 | 10.25 | 10.60 | 0 | -0.94(-8.11%) |
May 01, 2013 | 11.47 | 11.64 | 11.40 | 11.54 | 0 | +0.06(+0.52%) |
Apr 30, 2013 | 11.52 | 11.52 | 11.31 | 11.48 | 0 | -0.10(-0.88%) |
Apr 29, 2013 | 10.92 | 11.69 | 10.92 | 11.58 | 38,107 | +0.67(+6.17%) |
Apr 26, 2013 | 10.85 | 11.00 | 10.86 | 10.91 | 13,433 | +0.05(+0.47%) |
Apr 25, 2013 | 10.88 | 10.99 | 10.82 | 10.86 | 4,706 | +0.03(+0.31%) |
Apr 24, 2013 | 11.04 | 11.04 | 10.76 | 10.82 | 22,353 | -0.20(-1.77%) |
Apr 23, 2013 | 11.00 | 11.03 | 10.87 | 11.02 | 33,511 | +0.15(+1.41%) |
Apr 22, 2013 | 11.00 | 11.01 | 10.66 | 10.87 | 11,215 | -0.16(-1.46%) |
Apr 19, 2013 | 10.85 | 11.03 | 10.48 | 11.03 | 23,605 | +0.18(+1.64%) |
Apr 18, 2013 | 10.67 | 10.91 | 10.65 | 10.85 | 34,630 | +0.23(+2.16%) |
Apr 17, 2013 | 10.88 | 11.01 | 10.57 | 10.62 | 23,940 | -0.31(-2.87%) |
Apr 16, 2013 | 10.65 | 11.08 | 10.65 | 10.93 | 47,012 | +0.40(+3.78%) |
Apr 15, 2013 | 11.10 | 11.19 | 10.53 | 10.54 | 47,428 | -0.61(-5.48%) |
Apr 12, 2013 | 11.14 | 11.20 | 11.05 | 11.15 | 13,328 | +0.04(+0.38%) |
Apr 11, 2013 | 10.97 | 11.15 | 10.97 | 11.10 | 15,240 | +0.08(+0.69%) |
Apr 10, 2013 | 10.54 | 11.08 | 10.54 | 11.03 | 38,524 | +0.49(+4.67%) |
Apr 09, 2013 | 10.60 | 10.87 | 10.54 | 10.54 | 23,945 | +0.02(+0.16%) |
Apr 08, 2013 | 10.31 | 10.52 | 10.21 | 10.52 | 34,979 | +0.29(+2.82%) |
Apr 05, 2013 | 10.03 | 10.31 | 10.03 | 10.23 | 17,776 | -0.02(-0.17%) |
Apr 04, 2013 | 9.891 | 10.39 | 9.831 | 10.25 | 54,218 | +0.36(+3.69%) |
Apr 03, 2013 | 9.925 | 10.15 | 9.848 | 9.882 | 26,602 | +0.01(+0.09%) |
Apr 02, 2013 | 9.755 | 9.942 | 9.670 | 9.874 | 19,847 | +0.20(+2.11%) |