Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.58 | 11.86 | 11.48 | 11.69 | 4,021,604 | +0.02(+0.17%) |
Jun 26, 2013 | 12.18 | 12.18 | 11.62 | 11.67 | 937,872 | -0.12(-0.99%) |
Jun 25, 2013 | 11.81 | 12.15 | 11.58 | 11.79 | 962,259 | +0.06(+0.50%) |
Jun 24, 2013 | 11.08 | 11.81 | 10.98 | 11.73 | 674,623 | +0.48(+4.25%) |
Jun 21, 2013 | 10.89 | 11.25 | 10.80 | 11.25 | 292,045 | +0.35(+3.22%) |
Jun 20, 2013 | 11.07 | 11.26 | 10.82 | 10.90 | 450,543 | -0.32(-2.87%) |
Jun 19, 2013 | 11.27 | 11.43 | 11.21 | 11.22 | 441,519 | -0.02(-0.17%) |
Jun 18, 2013 | 11.18 | 11.31 | 11.07 | 11.24 | 354,178 | +0.08(+0.70%) |
Jun 17, 2013 | 10.59 | 11.29 | 10.59 | 11.16 | 572,740 | +0.60(+5.73%) |
Jun 14, 2013 | 10.58 | 10.61 | 10.35 | 10.56 | 189,950 | +0.02(+0.19%) |
Jun 13, 2013 | 10.12 | 10.76 | 10.07 | 10.54 | 477,486 | +0.48(+4.75%) |
Jun 12, 2013 | 10.07 | 10.17 | 10.00 | 10.06 | 213,502 | +0.09(+0.88%) |
Jun 11, 2013 | 9.903 | 10.07 | 9.854 | 9.971 | 229,950 | -0.02(-0.20%) |
Jun 10, 2013 | 9.932 | 9.991 | 9.786 | 9.991 | 227,901 | +0.10(+0.99%) |
Jun 07, 2013 | 9.806 | 10.01 | 9.718 | 9.893 | 219,755 | +0.11(+1.10%) |
Jun 06, 2013 | 9.630 | 9.806 | 9.581 | 9.786 | 276,026 | +0.13(+1.31%) |
Jun 05, 2013 | 9.688 | 9.796 | 9.630 | 9.659 | 228,298 | +0.00(+0.00%) |
Jun 04, 2013 | 9.698 | 9.737 | 9.591 | 9.659 | 142,369 | -0.06(-0.60%) |
Jun 03, 2013 | 9.737 | 9.893 | 9.620 | 9.718 | 237,720 | -0.02(-0.20%) |
May 31, 2013 | 9.620 | 9.766 | 9.571 | 9.737 | 300,108 | +0.11(+1.11%) |
May 30, 2013 | 9.698 | 9.737 | 9.532 | 9.630 | 157,178 | -0.05(-0.50%) |
May 29, 2013 | 9.747 | 9.785 | 9.581 | 9.679 | 251,557 | +0.02(+0.20%) |
May 28, 2013 | 9.601 | 9.913 | 9.503 | 9.659 | 385,967 | +0.29(+3.12%) |
May 24, 2013 | 9.405 | 9.523 | 9.288 | 9.366 | 151,505 | -0.08(-0.83%) |
May 23, 2013 | 9.171 | 9.484 | 9.123 | 9.445 | 273,295 | +0.16(+1.68%) |
May 22, 2013 | 9.279 | 9.415 | 9.171 | 9.288 | 289,336 | -0.01(-0.10%) |
May 21, 2013 | 9.405 | 9.464 | 9.298 | 9.298 | 74,000 | -0.07(-0.73%) |
May 20, 2013 | 9.318 | 9.464 | 9.288 | 9.366 | 145,469 | +0.00(+0.00%) |
May 17, 2013 | 9.357 | 9.484 | 9.230 | 9.366 | 236,563 | +0.04(+0.42%) |
May 16, 2013 | 9.425 | 9.523 | 9.269 | 9.327 | 116,502 | -0.09(-0.93%) |
May 15, 2013 | 9.327 | 9.503 | 9.308 | 9.415 | 146,295 | +0.18(+1.90%) |
May 13, 2013 | 9.249 | 9.327 | 9.074 | 9.240 | 139,248 | -0.06(-0.63%) |
May 10, 2013 | 9.240 | 9.298 | 9.025 | 9.298 | 204,563 | +0.06(+0.63%) |
May 09, 2013 | 8.586 | 9.649 | 8.508 | 9.240 | 427,977 | -0.25(-2.67%) |
May 08, 2013 | 9.435 | 9.552 | 9.318 | 9.493 | 159,775 | +0.09(+0.93%) |
May 07, 2013 | 9.415 | 9.542 | 9.376 | 9.405 | 188,187 | +0.07(+0.73%) |
May 06, 2013 | 9.347 | 9.532 | 9.162 | 9.337 | 166,482 | +0.02(+0.21%) |
May 03, 2013 | 9.269 | 9.386 | 9.230 | 9.318 | 183,148 | +0.09(+0.95%) |
May 02, 2013 | 9.269 | 9.318 | 9.171 | 9.230 | 245,120 | +0.05(+0.53%) |
May 01, 2013 | 9.581 | 9.581 | 9.171 | 9.181 | 322,773 | -0.45(-4.66%) |
Apr 30, 2013 | 9.679 | 9.813 | 9.591 | 9.630 | 272,914 | -0.10(-1.00%) |
Apr 29, 2013 | 9.737 | 9.884 | 9.601 | 9.727 | 466,613 | +0.09(+0.91%) |
Apr 26, 2013 | 9.640 | 9.727 | 9.552 | 9.640 | 161,147 | +0.09(+0.92%) |
Apr 25, 2013 | 9.796 | 9.835 | 9.552 | 9.552 | 493,226 | -0.19(-1.90%) |
Apr 24, 2013 | 9.708 | 9.854 | 9.640 | 9.737 | 355,001 | +0.30(+3.21%) |
Apr 23, 2013 | 9.386 | 9.669 | 9.279 | 9.435 | 783,656 | +0.04(+0.42%) |
Apr 22, 2013 | 9.191 | 9.415 | 8.927 | 9.396 | 282,333 | +0.29(+3.22%) |
Apr 19, 2013 | 9.132 | 9.210 | 8.869 | 9.103 | 222,794 | -0.04(-0.43%) |
Apr 18, 2013 | 8.683 | 9.201 | 8.576 | 9.142 | 921,947 | +0.51(+5.88%) |
Apr 17, 2013 | 8.683 | 8.840 | 8.518 | 8.635 | 500,342 | -0.10(-1.12%) |
Apr 16, 2013 | 8.430 | 8.742 | 8.332 | 8.732 | 273,147 | +0.42(+5.05%) |
Apr 15, 2013 | 8.586 | 8.586 | 8.049 | 8.313 | 447,875 | -0.26(-3.07%) |
Apr 12, 2013 | 8.596 | 8.664 | 8.537 | 8.576 | 175,496 | -0.04(-0.45%) |
Apr 11, 2013 | 8.615 | 8.703 | 8.420 | 8.615 | 227,714 | +0.03(+0.34%) |
Apr 10, 2013 | 8.469 | 8.771 | 8.401 | 8.586 | 227,905 | +0.16(+1.85%) |
Apr 09, 2013 | 8.498 | 8.537 | 8.313 | 8.430 | 133,180 | -0.02(-0.23%) |
Apr 08, 2013 | 8.303 | 8.469 | 8.215 | 8.449 | 188,327 | +0.17(+2.00%) |
Apr 05, 2013 | 8.283 | 8.381 | 8.225 | 8.283 | 183,387 | -0.09(-1.05%) |
Apr 04, 2013 | 8.332 | 8.401 | 8.186 | 8.371 | 148,788 | +0.03(+0.35%) |
Apr 03, 2013 | 8.498 | 8.625 | 8.274 | 8.342 | 291,284 | -0.10(-1.16%) |
Apr 02, 2013 | 8.605 | 8.644 | 8.401 | 8.440 | 150,860 | -0.16(-1.82%) |