Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.55 | 10.69 | 10.49 | 10.57 | 3,473,658 | -0.05(-0.45%) |
Jun 27, 2013 | 10.13 | 10.78 | 10.06 | 10.62 | 6,679,416 | +0.57(+5.71%) |
Jun 26, 2013 | 10.13 | 10.33 | 10.04 | 10.04 | 6,319,371 | +0.02(+0.24%) |
Jun 25, 2013 | 9.862 | 10.11 | 9.790 | 10.02 | 4,548,369 | +0.32(+3.30%) |
Jun 24, 2013 | 9.819 | 9.855 | 9.496 | 9.701 | 5,544,607 | -0.24(-2.40%) |
Jun 21, 2013 | 10.04 | 10.08 | 9.523 | 9.939 | 7,764,219 | -0.05(-0.51%) |
Jun 20, 2013 | 10.61 | 10.61 | 9.889 | 9.990 | 8,088,292 | -0.78(-7.22%) |
Jun 19, 2013 | 10.99 | 11.04 | 10.76 | 10.77 | 3,403,891 | -0.23(-2.10%) |
Jun 18, 2013 | 10.78 | 11.00 | 10.75 | 11.00 | 3,364,841 | +0.22(+2.06%) |
Jun 17, 2013 | 10.70 | 10.84 | 10.57 | 10.78 | 3,801,776 | +0.17(+1.61%) |
Jun 14, 2013 | 10.70 | 10.83 | 10.47 | 10.61 | 2,785,129 | -0.10(-0.97%) |
Jun 13, 2013 | 10.27 | 10.78 | 10.18 | 10.71 | 3,953,675 | +0.41(+4.00%) |
Jun 12, 2013 | 10.47 | 10.57 | 10.26 | 10.30 | 2,782,404 | -0.07(-0.65%) |
Jun 11, 2013 | 10.40 | 10.59 | 10.28 | 10.37 | 2,734,504 | -0.23(-2.20%) |
Jun 10, 2013 | 10.63 | 10.72 | 10.41 | 10.60 | 2,279,698 | -0.02(-0.18%) |
Jun 07, 2013 | 10.48 | 10.77 | 10.33 | 10.62 | 4,667,651 | +0.18(+1.75%) |
Jun 06, 2013 | 10.06 | 10.49 | 10.05 | 10.44 | 6,778,489 | +0.42(+4.21%) |
Jun 05, 2013 | 9.982 | 10.52 | 9.877 | 10.01 | 8,466,849 | +0.09(+0.92%) |
Jun 04, 2013 | 9.997 | 10.23 | 9.749 | 9.922 | 4,783,898 | -0.05(-0.48%) |
Jun 03, 2013 | 10.17 | 10.18 | 9.626 | 9.970 | 7,842,164 | -0.21(-2.06%) |
May 31, 2013 | 10.16 | 10.37 | 10.12 | 10.18 | 2,743,571 | -0.04(-0.35%) |
May 30, 2013 | 10.04 | 10.41 | 10.04 | 10.22 | 5,492,894 | +0.13(+1.26%) |
May 29, 2013 | 10.24 | 10.37 | 9.956 | 10.09 | 6,250,746 | -0.23(-2.22%) |
May 28, 2013 | 10.49 | 10.82 | 10.22 | 10.32 | 7,657,205 | -0.06(-0.53%) |
May 24, 2013 | 10.17 | 10.41 | 10.11 | 10.37 | 3,336,026 | +0.15(+1.51%) |
May 23, 2013 | 10.28 | 10.38 | 10.13 | 10.22 | 8,441,389 | -0.20(-1.94%) |
May 22, 2013 | 11.41 | 11.46 | 10.38 | 10.42 | 15,720,495 | -1.03(-8.98%) |
May 21, 2013 | 11.36 | 11.54 | 11.26 | 11.45 | 3,690,543 | +0.10(+0.87%) |
May 20, 2013 | 11.50 | 11.61 | 11.29 | 11.35 | 4,890,014 | -0.18(-1.59%) |
May 17, 2013 | 11.29 | 11.62 | 11.28 | 11.53 | 3,706,097 | +0.26(+2.33%) |
May 16, 2013 | 11.64 | 11.74 | 11.27 | 11.27 | 4,511,770 | -0.39(-3.30%) |
May 15, 2013 | 11.49 | 11.69 | 11.45 | 11.66 | 3,202,713 | +0.27(+2.41%) |
May 13, 2013 | 11.71 | 11.71 | 11.32 | 11.38 | 4,363,597 | -0.32(-2.76%) |
May 10, 2013 | 11.39 | 11.80 | 11.39 | 11.70 | 4,696,712 | +0.32(+2.77%) |
May 09, 2013 | 11.11 | 11.51 | 11.04 | 11.39 | 6,894,432 | +0.27(+2.47%) |
May 08, 2013 | 10.91 | 11.14 | 10.76 | 11.11 | 6,374,365 | +0.22(+2.01%) |
May 07, 2013 | 10.97 | 11.14 | 10.61 | 10.89 | 9,464,420 | -0.05(-0.42%) |
May 06, 2013 | 11.12 | 11.21 | 10.87 | 10.94 | 8,295,268 | -0.18(-1.58%) |
May 03, 2013 | 11.20 | 11.51 | 10.91 | 11.12 | 16,722,424 | -0.39(-3.41%) |
May 02, 2013 | 11.41 | 11.56 | 11.29 | 11.51 | 5,700,090 | +0.15(+1.36%) |
May 01, 2013 | 11.64 | 11.75 | 11.30 | 11.35 | 4,846,376 | -0.32(-2.76%) |
Apr 30, 2013 | 11.83 | 12.00 | 11.63 | 11.68 | 4,266,767 | -0.18(-1.54%) |
Apr 29, 2013 | 11.78 | 12.02 | 11.67 | 11.86 | 3,407,483 | +0.11(+0.96%) |
Apr 26, 2013 | 11.78 | 11.89 | 11.63 | 11.75 | 1,973,263 | -0.03(-0.27%) |
Apr 25, 2013 | 11.75 | 11.85 | 11.72 | 11.78 | 1,892,507 | +0.09(+0.76%) |
Apr 24, 2013 | 11.63 | 11.75 | 11.38 | 11.69 | 3,105,235 | +0.04(+0.37%) |
Apr 23, 2013 | 11.38 | 11.77 | 11.38 | 11.65 | 3,732,944 | +0.34(+3.02%) |
Apr 22, 2013 | 11.14 | 11.36 | 10.96 | 11.30 | 3,099,417 | +0.23(+2.04%) |
Apr 19, 2013 | 11.02 | 11.19 | 10.82 | 11.08 | 3,618,873 | +0.09(+0.79%) |
Apr 18, 2013 | 10.95 | 11.17 | 10.76 | 10.99 | 4,872,691 | +0.02(+0.20%) |
Apr 17, 2013 | 11.13 | 11.13 | 10.68 | 10.97 | 5,337,254 | -0.28(-2.50%) |
Apr 16, 2013 | 11.30 | 11.38 | 10.94 | 11.25 | 5,794,839 | +0.10(+0.86%) |
Apr 15, 2013 | 11.55 | 11.58 | 11.02 | 11.15 | 6,552,612 | -0.46(-3.92%) |
Apr 12, 2013 | 11.41 | 11.74 | 11.36 | 11.61 | 5,809,587 | +0.17(+1.47%) |
Apr 11, 2013 | 11.41 | 11.67 | 11.36 | 11.44 | 4,029,597 | +0.03(+0.30%) |
Apr 10, 2013 | 11.42 | 11.55 | 11.37 | 11.41 | 3,866,323 | +0.07(+0.66%) |
Apr 09, 2013 | 11.44 | 11.54 | 11.22 | 11.33 | 2,531,906 | -0.11(-0.97%) |
Apr 08, 2013 | 11.24 | 11.47 | 11.19 | 11.44 | 3,012,600 | +0.25(+2.19%) |
Apr 05, 2013 | 11.00 | 11.22 | 10.84 | 11.20 | 2,418,040 | -0.04(-0.34%) |
Apr 04, 2013 | 11.25 | 11.35 | 11.13 | 11.24 | 2,464,008 | +0.01(+0.13%) |
Apr 03, 2013 | 11.75 | 11.85 | 11.12 | 11.22 | 7,958,186 | -0.47(-4.05%) |
Apr 02, 2013 | 11.88 | 11.94 | 11.62 | 11.70 | 10,125,230 | -0.11(-0.96%) |