Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.62 | 10.93 | 10.52 | 10.91 | 136,022 | +0.12(+1.11%) |
Jun 27, 2013 | 10.74 | 10.97 | 10.51 | 10.79 | 99,401 | +0.06(+0.56%) |
Jun 26, 2013 | 10.93 | 10.93 | 10.57 | 10.73 | 55,234 | -0.17(-1.56%) |
Jun 25, 2013 | 10.92 | 11.03 | 10.86 | 10.90 | 73,776 | -0.02(-0.18%) |
Jun 24, 2013 | 11.00 | 11.03 | 10.85 | 10.92 | 86,004 | -0.14(-1.27%) |
Jun 21, 2013 | 10.88 | 11.12 | 10.72 | 11.06 | 140,373 | +0.19(+1.75%) |
Jun 20, 2013 | 11.08 | 11.25 | 10.80 | 10.87 | 183,976 | -0.39(-3.46%) |
Jun 19, 2013 | 11.47 | 11.50 | 11.05 | 11.26 | 35,401 | -0.15(-1.31%) |
Jun 18, 2013 | 11.12 | 11.46 | 11.01 | 11.41 | 66,233 | +0.26(+2.33%) |
Jun 17, 2013 | 11.00 | 11.19 | 10.90 | 11.15 | 42,855 | +0.25(+2.29%) |
Jun 14, 2013 | 10.97 | 11.01 | 10.82 | 10.90 | 62,624 | -0.03(-0.27%) |
Jun 13, 2013 | 10.78 | 10.94 | 10.59 | 10.93 | 38,220 | +0.15(+1.39%) |
Jun 12, 2013 | 10.86 | 10.86 | 10.70 | 10.78 | 21,241 | -0.02(-0.19%) |
Jun 11, 2013 | 10.55 | 10.90 | 10.51 | 10.80 | 23,572 | +0.10(+0.93%) |
Jun 10, 2013 | 10.71 | 10.85 | 10.50 | 10.70 | 49,168 | +0.10(+0.94%) |
Jun 07, 2013 | 10.87 | 10.87 | 10.55 | 10.60 | 26,440 | -0.13(-1.21%) |
Jun 06, 2013 | 10.47 | 10.73 | 10.47 | 10.73 | 18,688 | +0.22(+2.09%) |
Jun 05, 2013 | 10.53 | 10.55 | 10.48 | 10.51 | 27,692 | +0.01(+0.10%) |
Jun 04, 2013 | 10.64 | 10.64 | 10.50 | 10.50 | 65,813 | -0.23(-2.14%) |
Jun 03, 2013 | 10.52 | 10.86 | 10.39 | 10.73 | 72,652 | +0.12(+1.13%) |
May 31, 2013 | 10.45 | 10.61 | 10.30 | 10.61 | 86,623 | +0.09(+0.86%) |
May 30, 2013 | 10.58 | 10.64 | 10.42 | 10.52 | 67,677 | -0.15(-1.41%) |
May 29, 2013 | 10.82 | 10.98 | 10.51 | 10.67 | 26,364 | -0.17(-1.57%) |
May 28, 2013 | 10.74 | 10.85 | 10.64 | 10.84 | 39,974 | +0.19(+1.78%) |
May 24, 2013 | 10.67 | 10.74 | 10.61 | 10.65 | 42,783 | +0.03(+0.28%) |
May 23, 2013 | 10.39 | 10.74 | 10.30 | 10.62 | 158,491 | +0.19(+1.82%) |
May 22, 2013 | 10.26 | 10.47 | 10.20 | 10.43 | 174,727 | +0.17(+1.66%) |
May 21, 2013 | 10.25 | 10.49 | 10.21 | 10.26 | 119,015 | +0.00(+0.00%) |
May 20, 2013 | 10.40 | 10.50 | 10.25 | 10.26 | 69,853 | -0.14(-1.35%) |
May 17, 2013 | 10.50 | 10.50 | 10.38 | 10.40 | 36,511 | -0.10(-0.95%) |
May 16, 2013 | 10.31 | 10.58 | 10.30 | 10.50 | 55,358 | +0.22(+2.14%) |
May 15, 2013 | 10.35 | 10.48 | 10.20 | 10.28 | 25,388 | -0.12(-1.15%) |
May 13, 2013 | 10.34 | 10.45 | 10.31 | 10.40 | 27,816 | +0.02(+0.19%) |
May 10, 2013 | 10.35 | 10.42 | 10.15 | 10.38 | 32,764 | +0.01(+0.10%) |
May 09, 2013 | 10.50 | 10.50 | 10.34 | 10.37 | 27,618 | -0.07(-0.67%) |
May 08, 2013 | 10.40 | 10.50 | 10.34 | 10.44 | 31,542 | +0.00(+0.00%) |
May 07, 2013 | 10.50 | 10.60 | 10.35 | 10.44 | 55,168 | +0.16(+1.56%) |
May 06, 2013 | 9.950 | 10.41 | 9.910 | 10.28 | 32,706 | +0.31(+3.11%) |
May 03, 2013 | 9.850 | 9.990 | 9.760 | 9.970 | 29,034 | +0.21(+2.15%) |
May 02, 2013 | 9.620 | 9.850 | 9.620 | 9.760 | 34,439 | +0.16(+1.67%) |
May 01, 2013 | 9.860 | 9.990 | 9.600 | 9.600 | 70,409 | -0.34(-3.42%) |
Apr 30, 2013 | 9.850 | 9.940 | 9.710 | 9.940 | 26,029 | +0.10(+1.02%) |
Apr 29, 2013 | 9.880 | 10.00 | 9.770 | 9.840 | 30,953 | +0.04(+0.41%) |
Apr 26, 2013 | 9.830 | 9.900 | 9.720 | 9.800 | 26,960 | -0.04(-0.41%) |
Apr 25, 2013 | 9.760 | 9.980 | 9.760 | 9.840 | 24,029 | +0.07(+0.72%) |
Apr 24, 2013 | 9.930 | 9.990 | 9.710 | 9.770 | 9,429 | -0.14(-1.41%) |
Apr 23, 2013 | 9.800 | 9.950 | 9.700 | 9.910 | 23,748 | +0.18(+1.85%) |
Apr 22, 2013 | 9.700 | 9.840 | 9.700 | 9.730 | 35,434 | +0.01(+0.10%) |
Apr 19, 2013 | 9.690 | 9.850 | 9.650 | 9.720 | 21,033 | +0.01(+0.10%) |
Apr 18, 2013 | 9.850 | 10.05 | 9.650 | 9.710 | 33,716 | -0.12(-1.22%) |
Apr 17, 2013 | 10.13 | 10.13 | 9.610 | 9.830 | 90,954 | -0.37(-3.63%) |
Apr 16, 2013 | 9.870 | 10.26 | 9.810 | 10.20 | 37,107 | +0.39(+3.98%) |
Apr 15, 2013 | 10.06 | 10.06 | 9.630 | 9.810 | 131,771 | -0.20(-2.00%) |
Apr 12, 2013 | 10.22 | 10.29 | 9.960 | 10.01 | 44,641 | -0.22(-2.15%) |
Apr 11, 2013 | 10.20 | 10.30 | 9.870 | 10.23 | 386,160 | -0.08(-0.78%) |
Apr 10, 2013 | 9.940 | 10.45 | 9.920 | 10.31 | 74,341 | +0.31(+3.10%) |
Apr 09, 2013 | 9.950 | 10.14 | 9.930 | 10.00 | 10,548 | +0.03(+0.30%) |
Apr 08, 2013 | 10.10 | 10.10 | 9.910 | 9.970 | 31,763 | -0.11(-1.09%) |
Apr 05, 2013 | 9.770 | 10.16 | 9.770 | 10.08 | 31,507 | +0.10(+1.00%) |
Apr 04, 2013 | 9.950 | 9.995 | 9.800 | 9.980 | 48,705 | +0.14(+1.42%) |
Apr 03, 2013 | 9.780 | 9.950 | 9.740 | 9.840 | 57,286 | -0.03(-0.30%) |
Apr 02, 2013 | 9.750 | 10.00 | 9.611 | 9.870 | 40,149 | +0.10(+1.02%) |