Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.737 | 9.867 | 9.574 | 9.583 | 1,599,055 | -0.04(-0.42%) |
Jun 26, 2013 | 9.518 | 9.681 | 9.471 | 9.623 | 1,727,375 | +0.26(+2.82%) |
Jun 25, 2013 | 9.395 | 9.445 | 9.234 | 9.360 | 1,893,518 | +0.20(+2.13%) |
Jun 24, 2013 | 9.188 | 9.377 | 8.927 | 9.164 | 4,430,567 | -0.28(-2.93%) |
Jun 21, 2013 | 9.505 | 9.570 | 9.218 | 9.441 | 3,387,072 | +0.06(+0.62%) |
Jun 20, 2013 | 9.837 | 9.837 | 9.305 | 9.383 | 3,466,735 | -0.69(-6.82%) |
Jun 19, 2013 | 10.43 | 10.48 | 10.07 | 10.07 | 2,233,518 | -0.40(-3.80%) |
Jun 18, 2013 | 10.24 | 10.52 | 10.24 | 10.47 | 1,658,225 | +0.27(+2.64%) |
Jun 17, 2013 | 10.19 | 10.36 | 10.07 | 10.20 | 1,695,109 | +0.21(+2.12%) |
Jun 14, 2013 | 10.18 | 10.26 | 9.935 | 9.986 | 1,251,714 | -0.21(-2.06%) |
Jun 13, 2013 | 9.814 | 10.25 | 9.760 | 10.20 | 2,131,214 | +0.36(+3.62%) |
Jun 12, 2013 | 10.30 | 10.33 | 9.810 | 9.841 | 2,406,300 | -0.24(-2.36%) |
Jun 11, 2013 | 10.06 | 10.34 | 9.997 | 10.08 | 1,957,754 | -0.24(-2.28%) |
Jun 10, 2013 | 10.43 | 10.44 | 10.26 | 10.31 | 2,923,540 | -0.01(-0.06%) |
Jun 07, 2013 | 10.09 | 10.35 | 10.02 | 10.32 | 3,406,381 | +0.41(+4.13%) |
Jun 06, 2013 | 9.751 | 9.918 | 9.549 | 9.910 | 3,512,906 | +0.17(+1.70%) |
Jun 05, 2013 | 10.15 | 10.15 | 9.736 | 9.745 | 3,857,008 | -0.48(-4.73%) |
Jun 04, 2013 | 10.34 | 10.46 | 10.05 | 10.23 | 2,244,944 | -0.12(-1.12%) |
Jun 03, 2013 | 10.21 | 10.35 | 10.10 | 10.34 | 2,053,952 | +0.28(+2.82%) |
May 31, 2013 | 10.41 | 10.65 | 10.06 | 10.06 | 2,365,602 | -0.46(-4.35%) |
May 30, 2013 | 10.46 | 10.66 | 10.42 | 10.52 | 1,440,075 | +0.06(+0.55%) |
May 29, 2013 | 10.51 | 10.55 | 10.30 | 10.46 | 2,497,018 | -0.21(-1.98%) |
May 28, 2013 | 10.74 | 10.90 | 10.61 | 10.67 | 2,813,107 | +0.21(+2.03%) |
May 24, 2013 | 10.31 | 10.46 | 10.25 | 10.46 | 1,700,522 | +0.01(+0.11%) |
May 23, 2013 | 10.22 | 10.55 | 10.21 | 10.45 | 3,072,133 | -0.01(-0.12%) |
May 22, 2013 | 10.65 | 10.94 | 10.37 | 10.46 | 3,794,750 | -0.15(-1.41%) |
May 21, 2013 | 10.56 | 10.71 | 10.49 | 10.61 | 2,272,550 | +0.10(+0.99%) |
May 20, 2013 | 10.51 | 10.62 | 10.46 | 10.51 | 1,277,062 | -0.02(-0.20%) |
May 17, 2013 | 10.40 | 10.55 | 10.36 | 10.53 | 2,006,386 | +0.23(+2.19%) |
May 16, 2013 | 10.35 | 10.44 | 10.27 | 10.30 | 942,187 | -0.08(-0.77%) |
May 15, 2013 | 10.19 | 10.44 | 10.19 | 10.38 | 1,242,740 | +0.39(+3.89%) |
May 13, 2013 | 9.983 | 10.08 | 9.920 | 9.993 | 1,158,248 | -0.04(-0.44%) |
May 10, 2013 | 10.02 | 10.05 | 9.890 | 10.04 | 1,316,043 | +0.06(+0.57%) |
May 09, 2013 | 10.01 | 10.09 | 9.905 | 9.980 | 1,613,509 | -0.02(-0.22%) |
May 08, 2013 | 9.858 | 10.01 | 9.849 | 10.00 | 1,102,402 | +0.13(+1.37%) |
May 07, 2013 | 9.782 | 9.881 | 9.725 | 9.868 | 1,337,188 | +0.16(+1.64%) |
May 06, 2013 | 9.666 | 9.745 | 9.654 | 9.708 | 849,254 | +0.07(+0.74%) |
May 03, 2013 | 9.705 | 9.778 | 9.637 | 9.637 | 2,148,865 | +0.21(+2.18%) |
May 02, 2013 | 9.285 | 9.452 | 9.255 | 9.432 | 1,586,165 | +0.23(+2.47%) |
May 01, 2013 | 9.371 | 9.408 | 9.180 | 9.205 | 1,713,251 | -0.26(-2.70%) |
Apr 30, 2013 | 9.421 | 9.467 | 9.263 | 9.460 | 2,407,078 | +0.04(+0.44%) |
Apr 29, 2013 | 9.312 | 9.473 | 9.247 | 9.419 | 1,778,400 | +0.19(+2.01%) |
Apr 26, 2013 | 9.189 | 9.284 | 9.180 | 9.233 | 1,109,515 | +0.02(+0.18%) |
Apr 25, 2013 | 9.205 | 9.335 | 9.146 | 9.216 | 1,084,607 | +0.05(+0.58%) |
Apr 24, 2013 | 9.251 | 9.299 | 9.147 | 9.163 | 780,417 | -0.04(-0.45%) |
Apr 23, 2013 | 9.099 | 9.238 | 8.918 | 9.205 | 1,835,904 | +0.24(+2.73%) |
Apr 22, 2013 | 8.966 | 9.000 | 8.754 | 8.960 | 1,571,745 | +0.05(+0.58%) |
Apr 19, 2013 | 8.844 | 8.935 | 8.781 | 8.908 | 1,643,306 | +0.00(+0.04%) |
Apr 18, 2013 | 9.075 | 9.082 | 8.833 | 8.904 | 1,842,654 | -0.13(-1.48%) |
Apr 17, 2013 | 9.155 | 9.174 | 8.938 | 9.038 | 2,110,661 | -0.27(-2.92%) |
Apr 16, 2013 | 9.247 | 9.322 | 9.131 | 9.310 | 3,193,450 | +0.30(+3.35%) |
Apr 15, 2013 | 9.439 | 9.439 | 9.008 | 9.008 | 3,786,707 | -0.52(-5.49%) |
Apr 12, 2013 | 9.440 | 9.534 | 9.394 | 9.532 | 1,886,405 | -0.00(-0.01%) |
Apr 11, 2013 | 9.419 | 9.576 | 9.375 | 9.533 | 2,065,379 | +0.14(+1.46%) |
Apr 10, 2013 | 9.252 | 9.451 | 9.246 | 9.396 | 1,671,368 | +0.24(+2.62%) |
Apr 09, 2013 | 9.076 | 9.242 | 9.023 | 9.156 | 2,176,868 | +0.11(+1.22%) |
Apr 08, 2013 | 8.875 | 9.047 | 8.842 | 9.046 | 1,332,104 | +0.10(+1.15%) |
Apr 05, 2013 | 8.728 | 8.975 | 8.709 | 8.943 | 3,463,293 | -0.08(-0.88%) |
Apr 04, 2013 | 8.961 | 9.066 | 8.908 | 9.023 | 1,778,688 | +0.09(+0.99%) |
Apr 03, 2013 | 9.121 | 9.160 | 8.882 | 8.934 | 2,105,933 | -0.19(-2.06%) |
Apr 02, 2013 | 9.045 | 9.163 | 9.037 | 9.122 | 1,874,658 | +0.16(+1.79%) |