Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.63 | 10.66 | 10.52 | 10.54 | 110,166,000 | -0.12(-1.15%) |
Jun 27, 2013 | 10.52 | 10.68 | 10.48 | 10.66 | 151,908,848 | +0.20(+1.96%) |
Jun 26, 2013 | 10.52 | 10.54 | 10.39 | 10.46 | 128,361,328 | +0.07(+0.71%) |
Jun 25, 2013 | 10.34 | 10.47 | 10.19 | 10.38 | 161,844,368 | +0.30(+3.01%) |
Jun 24, 2013 | 10.16 | 10.20 | 9.942 | 10.08 | 194,775,584 | -0.32(-3.07%) |
Jun 21, 2013 | 10.65 | 10.66 | 10.16 | 10.40 | 239,132,896 | -0.16(-1.55%) |
Jun 20, 2013 | 10.72 | 10.77 | 10.49 | 10.57 | 226,501,440 | -0.25(-2.27%) |
Jun 19, 2013 | 10.89 | 10.98 | 10.79 | 10.81 | 126,507,640 | -0.07(-0.60%) |
Jun 18, 2013 | 10.83 | 10.93 | 10.82 | 10.88 | 81,942,568 | +0.05(+0.45%) |
Jun 17, 2013 | 10.79 | 10.87 | 10.76 | 10.83 | 140,692,576 | +0.11(+1.07%) |
Jun 14, 2013 | 10.84 | 10.85 | 10.68 | 10.71 | 123,688,120 | -0.11(-1.06%) |
Jun 13, 2013 | 10.66 | 10.87 | 10.63 | 10.83 | 126,231,880 | +0.12(+1.15%) |
Jun 12, 2013 | 10.85 | 10.86 | 10.63 | 10.70 | 142,957,040 | -0.05(-0.46%) |
Jun 11, 2013 | 10.75 | 10.88 | 10.71 | 10.75 | 129,633,512 | -0.15(-1.35%) |
Jun 10, 2013 | 11.06 | 11.11 | 10.87 | 10.90 | 127,553,696 | -0.07(-0.60%) |
Jun 07, 2013 | 10.93 | 10.98 | 10.78 | 10.97 | 147,696,528 | +0.15(+1.36%) |
Jun 06, 2013 | 10.72 | 10.85 | 10.53 | 10.82 | 173,528,976 | +0.09(+0.84%) |
Jun 05, 2013 | 10.89 | 11.02 | 10.63 | 10.73 | 226,384,080 | -0.21(-1.95%) |
Jun 04, 2013 | 11.07 | 11.20 | 10.90 | 10.94 | 158,546,560 | -0.16(-1.40%) |
Jun 03, 2013 | 11.21 | 11.25 | 10.82 | 11.10 | 240,511,024 | -0.09(-0.81%) |
May 31, 2013 | 11.39 | 11.46 | 11.18 | 11.19 | 195,574,384 | -0.14(-1.23%) |
May 30, 2013 | 11.06 | 11.41 | 11.00 | 11.33 | 186,994,416 | +0.29(+2.60%) |
May 29, 2013 | 10.90 | 11.10 | 10.87 | 11.04 | 154,324,800 | +0.11(+0.97%) |
May 28, 2013 | 11.05 | 11.07 | 10.90 | 10.93 | 162,932,480 | +0.09(+0.83%) |
May 24, 2013 | 10.79 | 10.86 | 10.75 | 10.84 | 101,891,408 | +0.02(+0.23%) |
May 23, 2013 | 10.59 | 10.99 | 10.50 | 10.82 | 232,374,784 | -0.08(-0.75%) |
May 22, 2013 | 11.04 | 11.25 | 10.79 | 10.90 | 212,920,720 | -0.11(-0.97%) |
May 21, 2013 | 11.08 | 11.11 | 10.94 | 11.01 | 136,388,416 | -0.06(-0.52%) |
May 20, 2013 | 10.97 | 11.14 | 10.97 | 11.07 | 108,306,360 | +0.07(+0.60%) |
May 17, 2013 | 11.06 | 11.07 | 10.97 | 11.00 | 131,055,400 | +0.06(+0.52%) |
May 16, 2013 | 10.98 | 11.10 | 10.91 | 10.94 | 143,874,224 | -0.07(-0.60%) |
May 15, 2013 | 10.88 | 11.10 | 10.88 | 11.01 | 170,378,016 | +0.38(+3.54%) |
May 13, 2013 | 10.63 | 10.73 | 10.61 | 10.63 | 115,000,032 | -0.03(-0.31%) |
May 10, 2013 | 10.60 | 10.68 | 10.56 | 10.66 | 106,986,120 | +0.09(+0.85%) |
May 09, 2013 | 10.69 | 10.70 | 10.54 | 10.57 | 137,445,904 | -0.09(-0.84%) |
May 08, 2013 | 10.52 | 10.79 | 10.52 | 10.66 | 182,278,880 | +0.10(+0.93%) |
May 07, 2013 | 10.58 | 10.74 | 10.45 | 10.57 | 266,216,944 | +0.02(+0.15%) |
May 06, 2013 | 10.15 | 10.56 | 10.12 | 10.55 | 323,145,728 | +0.52(+5.23%) |
May 03, 2013 | 10.12 | 10.09 | 9.996 | 10.03 | 115,165,360 | +0.04(+0.41%) |
May 02, 2013 | 9.968 | 10.00 | 9.869 | 9.984 | 93,340,376 | +0.04(+0.41%) |
May 01, 2013 | 9.992 | 10.05 | 9.894 | 9.943 | 107,807,384 | -0.14(-1.38%) |
Apr 30, 2013 | 10.15 | 10.16 | 9.992 | 10.08 | 109,048,400 | -0.06(-0.57%) |
Apr 29, 2013 | 10.20 | 10.22 | 10.13 | 10.14 | 79,820,072 | -0.03(-0.32%) |
Apr 26, 2013 | 10.11 | 10.21 | 10.16 | 10.17 | 101,452,680 | -0.02(-0.16%) |
Apr 25, 2013 | 10.15 | 10.27 | 10.12 | 10.19 | 144,811,312 | +0.11(+1.06%) |
Apr 24, 2013 | 9.939 | 10.13 | 9.927 | 10.08 | 147,093,072 | +0.20(+1.99%) |
Apr 23, 2013 | 9.763 | 9.959 | 9.746 | 9.886 | 215,606,096 | +0.29(+2.99%) |
Apr 22, 2013 | 9.566 | 9.624 | 9.476 | 9.599 | 107,920,648 | +0.05(+0.51%) |
Apr 19, 2013 | 9.468 | 9.575 | 9.362 | 9.550 | 146,179,168 | +0.18(+1.92%) |
Apr 18, 2013 | 9.509 | 9.542 | 9.198 | 9.370 | 268,343,472 | -0.21(-2.22%) |
Apr 17, 2013 | 9.755 | 9.845 | 9.378 | 9.583 | 409,281,376 | -0.47(-4.72%) |
Apr 16, 2013 | 10.00 | 10.12 | 9.894 | 10.06 | 179,510,048 | +0.25(+2.50%) |
Apr 15, 2013 | 9.984 | 10.09 | 9.804 | 9.812 | 215,010,880 | -0.16(-1.56%) |
Apr 12, 2013 | 9.947 | 10.03 | 9.886 | 9.968 | 107,679,352 | -0.08(-0.81%) |
Apr 11, 2013 | 10.09 | 10.10 | 9.959 | 10.05 | 122,363,648 | -0.04(-0.41%) |
Apr 10, 2013 | 10.08 | 10.16 | 10.04 | 10.09 | 128,989,712 | +0.06(+0.57%) |
Apr 09, 2013 | 10.03 | 10.12 | 10.00 | 10.03 | 161,345,696 | +0.03(+0.33%) |
Apr 08, 2013 | 9.837 | 10.00 | 9.755 | 10.00 | 123,334,048 | +0.20(+2.00%) |
Apr 05, 2013 | 9.558 | 9.837 | 9.534 | 9.804 | 172,229,504 | +0.02(+0.25%) |
Apr 04, 2013 | 9.673 | 9.820 | 9.599 | 9.779 | 143,660,016 | +0.11(+1.10%) |
Apr 03, 2013 | 9.923 | 9.943 | 9.599 | 9.673 | 243,635,968 | -0.28(-2.80%) |
Apr 02, 2013 | 10.03 | 10.03 | 9.943 | 9.951 | 125,087,584 | +0.00(+0.00%) |