Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.50 | 11.79 | 11.41 | 11.61 | 4,048,603 | +0.02(+0.17%) |
Jun 26, 2013 | 12.10 | 12.10 | 11.54 | 11.59 | 944,169 | -0.12(-0.99%) |
Jun 25, 2013 | 11.73 | 12.07 | 11.50 | 11.71 | 968,719 | +0.06(+0.50%) |
Jun 24, 2013 | 11.01 | 11.73 | 10.90 | 11.65 | 679,152 | +0.47(+4.25%) |
Jun 21, 2013 | 10.82 | 11.17 | 10.73 | 11.17 | 294,006 | +0.35(+3.22%) |
Jun 20, 2013 | 11.00 | 11.18 | 10.75 | 10.83 | 453,568 | -0.32(-2.87%) |
Jun 19, 2013 | 11.19 | 11.36 | 11.14 | 11.15 | 444,484 | -0.02(-0.17%) |
Jun 18, 2013 | 11.11 | 11.23 | 11.00 | 11.16 | 356,555 | +0.08(+0.70%) |
Jun 17, 2013 | 10.52 | 11.21 | 10.52 | 11.09 | 576,585 | +0.60(+5.73%) |
Jun 14, 2013 | 10.51 | 10.53 | 10.28 | 10.49 | 191,226 | +0.02(+0.19%) |
Jun 13, 2013 | 10.05 | 10.69 | 10.00 | 10.47 | 480,692 | +0.47(+4.75%) |
Jun 12, 2013 | 10.00 | 10.10 | 9.934 | 9.992 | 214,936 | +0.09(+0.88%) |
Jun 11, 2013 | 9.837 | 10.00 | 9.789 | 9.905 | 231,493 | -0.02(-0.20%) |
Jun 10, 2013 | 9.866 | 9.924 | 9.721 | 9.924 | 229,431 | +0.10(+0.99%) |
Jun 07, 2013 | 9.740 | 9.944 | 9.653 | 9.827 | 221,230 | +0.11(+1.10%) |
Jun 06, 2013 | 9.566 | 9.740 | 9.517 | 9.721 | 277,880 | +0.13(+1.31%) |
Jun 05, 2013 | 9.624 | 9.730 | 9.566 | 9.595 | 229,831 | +0.00(+0.00%) |
Jun 04, 2013 | 9.634 | 9.672 | 9.527 | 9.595 | 143,325 | -0.06(-0.60%) |
Jun 03, 2013 | 9.672 | 9.827 | 9.556 | 9.653 | 239,315 | -0.02(-0.20%) |
May 31, 2013 | 9.556 | 9.701 | 9.508 | 9.672 | 302,123 | +0.11(+1.11%) |
May 30, 2013 | 9.634 | 9.672 | 9.469 | 9.566 | 158,233 | -0.05(-0.50%) |
May 29, 2013 | 9.682 | 9.720 | 9.517 | 9.614 | 253,246 | +0.02(+0.20%) |
May 28, 2013 | 9.537 | 9.847 | 9.440 | 9.595 | 388,558 | +0.29(+3.12%) |
May 24, 2013 | 9.343 | 9.459 | 9.226 | 9.304 | 152,522 | -0.08(-0.83%) |
May 23, 2013 | 9.110 | 9.420 | 9.062 | 9.382 | 275,130 | +0.16(+1.68%) |
May 22, 2013 | 9.217 | 9.352 | 9.110 | 9.226 | 291,279 | -0.01(-0.10%) |
May 21, 2013 | 9.343 | 9.401 | 9.236 | 9.236 | 74,497 | -0.07(-0.73%) |
May 20, 2013 | 9.256 | 9.401 | 9.226 | 9.304 | 146,446 | +0.00(+0.00%) |
May 17, 2013 | 9.294 | 9.420 | 9.168 | 9.304 | 238,152 | +0.04(+0.42%) |
May 16, 2013 | 9.362 | 9.459 | 9.207 | 9.265 | 117,284 | -0.09(-0.93%) |
May 15, 2013 | 9.265 | 9.440 | 9.246 | 9.352 | 147,278 | +0.17(+1.90%) |
May 13, 2013 | 9.188 | 9.265 | 9.013 | 9.178 | 140,183 | -0.06(-0.63%) |
May 10, 2013 | 9.178 | 9.236 | 8.965 | 9.236 | 205,936 | +0.06(+0.63%) |
May 09, 2013 | 8.529 | 9.585 | 8.451 | 9.178 | 430,850 | -0.25(-2.67%) |
May 08, 2013 | 9.372 | 9.488 | 9.256 | 9.430 | 160,848 | +0.09(+0.93%) |
May 07, 2013 | 9.352 | 9.478 | 9.314 | 9.343 | 189,450 | +0.07(+0.73%) |
May 06, 2013 | 9.285 | 9.469 | 9.100 | 9.275 | 167,599 | +0.02(+0.21%) |
May 03, 2013 | 9.207 | 9.323 | 9.168 | 9.256 | 184,378 | +0.09(+0.95%) |
May 02, 2013 | 9.207 | 9.256 | 9.110 | 9.168 | 246,765 | +0.05(+0.53%) |
May 01, 2013 | 9.517 | 9.517 | 9.110 | 9.120 | 324,940 | -0.45(-4.66%) |
Apr 30, 2013 | 9.614 | 9.748 | 9.527 | 9.566 | 274,746 | -0.10(-1.00%) |
Apr 29, 2013 | 9.672 | 9.818 | 9.537 | 9.663 | 469,746 | +0.09(+0.91%) |
Apr 26, 2013 | 9.575 | 9.663 | 9.488 | 9.575 | 162,229 | +0.09(+0.92%) |
Apr 25, 2013 | 9.730 | 9.769 | 9.488 | 9.488 | 496,538 | -0.18(-1.90%) |
Apr 24, 2013 | 9.643 | 9.789 | 9.575 | 9.672 | 357,384 | +0.30(+3.21%) |
Apr 23, 2013 | 9.323 | 9.604 | 9.217 | 9.372 | 788,917 | +0.04(+0.42%) |
Apr 22, 2013 | 9.130 | 9.352 | 8.868 | 9.333 | 284,228 | +0.29(+3.22%) |
Apr 19, 2013 | 9.071 | 9.149 | 8.810 | 9.042 | 224,290 | -0.04(-0.43%) |
Apr 18, 2013 | 8.626 | 9.139 | 8.519 | 9.081 | 928,136 | +0.50(+5.88%) |
Apr 17, 2013 | 8.626 | 8.781 | 8.461 | 8.577 | 503,701 | -0.10(-1.12%) |
Apr 16, 2013 | 8.374 | 8.684 | 8.277 | 8.674 | 274,981 | +0.42(+5.05%) |
Apr 15, 2013 | 8.529 | 8.529 | 7.996 | 8.257 | 450,882 | -0.26(-3.07%) |
Apr 12, 2013 | 8.538 | 8.606 | 8.480 | 8.519 | 176,674 | -0.04(-0.45%) |
Apr 11, 2013 | 8.558 | 8.645 | 8.364 | 8.558 | 229,243 | +0.03(+0.34%) |
Apr 10, 2013 | 8.412 | 8.713 | 8.345 | 8.529 | 229,435 | +0.16(+1.85%) |
Apr 09, 2013 | 8.441 | 8.480 | 8.257 | 8.374 | 134,075 | -0.02(-0.23%) |
Apr 08, 2013 | 8.248 | 8.412 | 8.160 | 8.393 | 189,591 | +0.16(+2.00%) |
Apr 05, 2013 | 8.228 | 8.325 | 8.170 | 8.228 | 184,618 | -0.09(-1.05%) |
Apr 04, 2013 | 8.277 | 8.345 | 8.131 | 8.315 | 149,787 | +0.03(+0.35%) |
Apr 03, 2013 | 8.441 | 8.567 | 8.219 | 8.286 | 293,239 | -0.10(-1.16%) |
Apr 02, 2013 | 8.548 | 8.587 | 8.345 | 8.383 | 151,872 | -0.16(-1.82%) |