Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.55 | 10.60 | 10.49 | 10.55 | 353,132 | -0.06(-0.57%) |
Jun 27, 2013 | 10.60 | 10.64 | 10.58 | 10.61 | 566,252 | +0.09(+0.90%) |
Jun 26, 2013 | 10.55 | 10.55 | 10.49 | 10.52 | 102,184 | +0.03(+0.27%) |
Jun 25, 2013 | 10.48 | 10.49 | 10.41 | 10.49 | 81,102 | +0.12(+1.12%) |
Jun 24, 2013 | 10.44 | 10.44 | 10.30 | 10.37 | 744,143 | -0.18(-1.68%) |
Jun 21, 2013 | 10.60 | 10.65 | 10.47 | 10.55 | 412,468 | -0.05(-0.51%) |
Jun 20, 2013 | 10.76 | 10.76 | 10.57 | 10.60 | 197,755 | -0.26(-2.39%) |
Jun 19, 2013 | 10.99 | 11.01 | 10.86 | 10.86 | 146,359 | -0.12(-1.12%) |
Jun 18, 2013 | 10.92 | 11.01 | 10.92 | 10.99 | 716,090 | +0.08(+0.73%) |
Jun 17, 2013 | 10.90 | 10.96 | 10.87 | 10.91 | 163,795 | +0.12(+1.07%) |
Jun 14, 2013 | 10.85 | 10.89 | 10.77 | 10.79 | 185,528 | -0.09(-0.86%) |
Jun 13, 2013 | 10.77 | 10.90 | 10.73 | 10.88 | 423,032 | +0.11(+1.00%) |
Jun 12, 2013 | 10.92 | 10.92 | 10.76 | 10.78 | 411,823 | -0.06(-0.54%) |
Jun 11, 2013 | 10.85 | 10.93 | 10.83 | 10.84 | 66,291 | -0.14(-1.27%) |
Jun 10, 2013 | 10.98 | 11.02 | 10.97 | 10.97 | 91,809 | +0.01(+0.05%) |
Jun 07, 2013 | 10.88 | 10.97 | 10.85 | 10.97 | 104,708 | +0.09(+0.84%) |
Jun 06, 2013 | 10.88 | 10.90 | 10.78 | 10.88 | 76,668 | +0.02(+0.15%) |
Jun 05, 2013 | 10.92 | 10.96 | 10.85 | 10.86 | 98,974 | -0.14(-1.30%) |
Jun 04, 2013 | 11.06 | 11.11 | 10.97 | 11.00 | 148,494 | +0.00(+0.00%) |
Jun 03, 2013 | 11.01 | 11.02 | 10.92 | 11.00 | 863,207 | +0.04(+0.39%) |
May 31, 2013 | 11.04 | 11.11 | 10.96 | 10.96 | 361,644 | -0.14(-1.24%) |
May 30, 2013 | 11.01 | 11.13 | 11.01 | 11.10 | 230,971 | +0.09(+0.78%) |
May 29, 2013 | 10.97 | 11.03 | 10.93 | 11.01 | 108,853 | -0.00(-0.04%) |
May 28, 2013 | 11.07 | 11.11 | 11.00 | 11.02 | 273,812 | +0.06(+0.53%) |
May 24, 2013 | 10.88 | 10.96 | 10.87 | 10.96 | 247,954 | -0.02(-0.20%) |
May 23, 2013 | 10.90 | 11.01 | 10.84 | 10.98 | 640,891 | -0.05(-0.49%) |
May 22, 2013 | 11.19 | 11.24 | 11.00 | 11.04 | 375,095 | -0.12(-1.08%) |
May 21, 2013 | 11.14 | 11.19 | 11.11 | 11.16 | 1,279,800 | +0.00(+0.04%) |
May 20, 2013 | 11.14 | 11.19 | 11.13 | 11.15 | 416,845 | -0.00(-0.01%) |
May 17, 2013 | 11.08 | 11.15 | 11.06 | 11.15 | 1,585,045 | +0.11(+1.04%) |
May 16, 2013 | 11.01 | 11.11 | 11.01 | 11.04 | 307,446 | +0.03(+0.27%) |
May 15, 2013 | 10.94 | 11.01 | 10.94 | 11.01 | 234,909 | +0.08(+0.76%) |
May 13, 2013 | 10.95 | 10.95 | 10.91 | 10.93 | 120,707 | -0.02(-0.18%) |
May 10, 2013 | 10.91 | 10.94 | 10.89 | 10.94 | 408,157 | +0.03(+0.25%) |
May 09, 2013 | 10.95 | 11.00 | 10.91 | 10.92 | 122,696 | -0.04(-0.33%) |
May 08, 2013 | 10.89 | 10.96 | 10.87 | 10.95 | 131,996 | +0.10(+0.89%) |
May 07, 2013 | 10.91 | 10.91 | 10.82 | 10.86 | 160,415 | -0.01(-0.07%) |
May 06, 2013 | 10.86 | 10.88 | 10.83 | 10.87 | 310,061 | +0.03(+0.32%) |
May 03, 2013 | 10.81 | 10.85 | 10.79 | 10.83 | 196,471 | +0.13(+1.19%) |
May 02, 2013 | 10.62 | 10.72 | 10.62 | 10.70 | 105,107 | +0.13(+1.25%) |
May 01, 2013 | 10.66 | 10.66 | 10.55 | 10.57 | 115,552 | -0.09(-0.85%) |
Apr 30, 2013 | 10.58 | 10.66 | 10.54 | 10.66 | 92,874 | +0.12(+1.14%) |
Apr 29, 2013 | 10.41 | 10.56 | 10.41 | 10.54 | 178,703 | +0.14(+1.37%) |
Apr 26, 2013 | 10.39 | 10.41 | 10.34 | 10.40 | 120,162 | -0.01(-0.06%) |
Apr 25, 2013 | 10.41 | 10.46 | 10.38 | 10.40 | 112,305 | +0.04(+0.35%) |
Apr 24, 2013 | 10.29 | 10.41 | 10.29 | 10.37 | 317,784 | +0.06(+0.58%) |
Apr 23, 2013 | 10.23 | 10.34 | 10.23 | 10.31 | 284,961 | +0.12(+1.15%) |
Apr 22, 2013 | 10.17 | 10.22 | 10.11 | 10.19 | 207,122 | +0.07(+0.71%) |
Apr 19, 2013 | 10.09 | 10.16 | 10.05 | 10.12 | 156,470 | -0.01(-0.09%) |
Apr 18, 2013 | 10.28 | 10.28 | 10.10 | 10.13 | 950,287 | -0.11(-1.07%) |
Apr 17, 2013 | 10.38 | 10.38 | 10.20 | 10.24 | 510,803 | -0.21(-1.97%) |
Apr 16, 2013 | 10.39 | 10.46 | 10.37 | 10.44 | 94,896 | +0.15(+1.45%) |
Apr 15, 2013 | 10.43 | 10.44 | 10.29 | 10.29 | 85,962 | -0.16(-1.55%) |
Apr 12, 2013 | 10.47 | 10.48 | 10.39 | 10.46 | 129,548 | -0.08(-0.80%) |
Apr 11, 2013 | 10.50 | 10.55 | 10.50 | 10.54 | 134,930 | -0.01(-0.11%) |
Apr 10, 2013 | 10.39 | 10.57 | 10.39 | 10.55 | 53,106 | +0.18(+1.71%) |
Apr 09, 2013 | 10.30 | 10.41 | 10.27 | 10.38 | 218,983 | +0.10(+0.94%) |
Apr 08, 2013 | 10.23 | 10.29 | 10.21 | 10.28 | 132,016 | +0.01(+0.13%) |
Apr 05, 2013 | 10.22 | 10.28 | 10.15 | 10.27 | 204,354 | -0.09(-0.91%) |
Apr 04, 2013 | 10.35 | 10.36 | 10.30 | 10.36 | 113,243 | -0.01(-0.13%) |
Apr 03, 2013 | 10.47 | 10.47 | 10.35 | 10.37 | 364,231 | -0.06(-0.55%) |
Apr 02, 2013 | 10.41 | 10.49 | 10.41 | 10.43 | 111,274 | +0.04(+0.36%) |