Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.74 | 10.81 | 10.63 | 10.71 | 18,165,292 | -0.05(-0.49%) |
Jun 27, 2013 | 10.86 | 10.91 | 10.75 | 10.77 | 10,259,082 | -0.02(-0.21%) |
Jun 26, 2013 | 10.74 | 10.80 | 10.60 | 10.79 | 13,356,370 | +0.09(+0.84%) |
Jun 25, 2013 | 10.60 | 10.72 | 10.48 | 10.70 | 12,915,175 | +0.19(+1.79%) |
Jun 24, 2013 | 10.61 | 10.68 | 10.43 | 10.51 | 15,890,561 | -0.23(-2.10%) |
Jun 21, 2013 | 10.86 | 10.87 | 10.63 | 10.74 | 20,329,702 | -0.04(-0.35%) |
Jun 20, 2013 | 11.06 | 11.21 | 10.72 | 10.77 | 24,798,534 | -0.47(-4.15%) |
Jun 19, 2013 | 11.44 | 11.48 | 11.20 | 11.24 | 17,847,924 | -0.20(-1.71%) |
Jun 18, 2013 | 11.37 | 11.46 | 11.36 | 11.44 | 13,607,732 | +0.06(+0.53%) |
Jun 17, 2013 | 11.30 | 11.45 | 11.28 | 11.38 | 10,586,136 | +0.14(+1.27%) |
Jun 14, 2013 | 11.38 | 11.41 | 11.21 | 11.23 | 10,004,437 | -0.13(-1.13%) |
Jun 13, 2013 | 11.07 | 11.43 | 10.93 | 11.36 | 15,319,101 | +0.23(+2.10%) |
Jun 12, 2013 | 11.36 | 11.39 | 11.10 | 11.13 | 12,718,158 | -0.16(-1.40%) |
Jun 11, 2013 | 11.36 | 11.47 | 11.27 | 11.29 | 11,925,799 | -0.17(-1.51%) |
Jun 10, 2013 | 11.61 | 11.63 | 11.42 | 11.46 | 13,376,792 | -0.12(-1.04%) |
Jun 07, 2013 | 11.37 | 11.60 | 11.37 | 11.58 | 19,943,674 | +0.28(+2.47%) |
Jun 06, 2013 | 11.31 | 11.37 | 11.16 | 11.30 | 24,690,488 | +0.02(+0.13%) |
Jun 05, 2013 | 11.67 | 11.67 | 11.26 | 11.29 | 24,482,012 | -0.44(-3.72%) |
Jun 04, 2013 | 11.79 | 11.89 | 11.62 | 11.72 | 15,023,244 | -0.10(-0.83%) |
Jun 03, 2013 | 11.61 | 11.82 | 11.58 | 11.82 | 16,842,762 | +0.25(+2.15%) |
May 31, 2013 | 11.70 | 11.83 | 11.57 | 11.57 | 13,671,453 | -0.17(-1.41%) |
May 30, 2013 | 11.69 | 11.84 | 11.68 | 11.74 | 13,117,227 | +0.00(+0.00%) |
May 29, 2013 | 11.68 | 11.82 | 11.65 | 11.74 | 14,830,853 | -0.05(-0.45%) |
May 28, 2013 | 11.77 | 11.94 | 11.75 | 11.79 | 13,619,920 | +0.07(+0.64%) |
May 24, 2013 | 11.67 | 11.77 | 11.60 | 11.71 | 13,670,538 | -0.07(-0.57%) |
May 23, 2013 | 11.49 | 11.81 | 11.39 | 11.78 | 18,221,360 | -0.04(-0.32%) |
May 22, 2013 | 12.12 | 12.22 | 11.71 | 11.82 | 19,162,872 | -0.29(-2.41%) |
May 21, 2013 | 12.19 | 12.21 | 11.98 | 12.11 | 19,810,836 | -0.09(-0.74%) |
May 20, 2013 | 12.01 | 12.29 | 12.01 | 12.20 | 25,912,274 | +0.13(+1.05%) |
May 17, 2013 | 11.54 | 12.07 | 11.51 | 12.07 | 32,528,998 | +0.52(+4.47%) |
May 16, 2013 | 11.72 | 11.80 | 11.45 | 11.56 | 18,982,822 | -0.17(-1.47%) |
May 15, 2013 | 11.62 | 11.75 | 11.52 | 11.73 | 14,997,580 | +0.33(+2.89%) |
May 13, 2013 | 11.49 | 11.59 | 11.34 | 11.40 | 16,536,777 | +0.10(+0.93%) |
May 10, 2013 | 11.24 | 11.39 | 11.24 | 11.30 | 12,220,184 | +0.03(+0.27%) |
May 09, 2013 | 11.09 | 11.41 | 11.09 | 11.27 | 19,575,138 | +0.13(+1.21%) |
May 08, 2013 | 11.11 | 11.15 | 11.02 | 11.13 | 19,450,664 | +0.01(+0.07%) |
May 07, 2013 | 11.17 | 11.18 | 11.06 | 11.12 | 9,397,486 | -0.01(-0.07%) |
May 06, 2013 | 11.10 | 11.22 | 11.08 | 11.13 | 14,301,120 | +0.01(+0.07%) |
May 03, 2013 | 10.85 | 11.18 | 10.75 | 11.12 | 23,189,974 | +0.37(+3.48%) |
May 02, 2013 | 10.70 | 10.79 | 10.66 | 10.75 | 10,103,741 | +0.03(+0.28%) |
May 01, 2013 | 10.81 | 10.85 | 10.67 | 10.72 | 10,730,996 | -0.13(-1.17%) |
Apr 30, 2013 | 10.76 | 10.85 | 10.65 | 10.85 | 15,590,680 | +0.07(+0.62%) |
Apr 29, 2013 | 10.73 | 10.88 | 10.70 | 10.78 | 22,167,350 | +0.13(+1.27%) |
Apr 26, 2013 | 10.65 | 10.69 | 10.62 | 10.64 | 12,907,081 | +0.00(+0.00%) |
Apr 25, 2013 | 10.41 | 10.78 | 10.38 | 10.64 | 32,647,294 | +0.28(+2.74%) |
Apr 24, 2013 | 10.10 | 10.44 | 10.03 | 10.36 | 46,040,804 | +0.54(+5.48%) |
Apr 23, 2013 | 9.620 | 9.822 | 9.545 | 9.822 | 15,354,222 | +0.23(+2.42%) |
Apr 22, 2013 | 9.620 | 9.620 | 9.456 | 9.590 | 14,215,836 | -0.01(-0.16%) |
Apr 19, 2013 | 9.777 | 9.800 | 9.605 | 9.605 | 19,822,580 | -0.16(-1.68%) |
Apr 18, 2013 | 9.695 | 9.807 | 9.553 | 9.770 | 29,656,582 | +0.07(+0.77%) |
Apr 17, 2013 | 9.792 | 9.860 | 9.643 | 9.695 | 24,800,664 | -0.16(-1.67%) |
Apr 16, 2013 | 9.875 | 9.875 | 9.800 | 9.860 | 13,087,832 | +0.04(+0.38%) |
Apr 15, 2013 | 9.912 | 9.919 | 9.792 | 9.822 | 25,080,852 | -0.13(-1.28%) |
Apr 12, 2013 | 9.987 | 10.00 | 9.882 | 9.949 | 19,401,396 | -0.05(-0.52%) |
Apr 11, 2013 | 10.03 | 10.06 | 9.927 | 10.00 | 17,331,662 | -0.02(-0.22%) |
Apr 10, 2013 | 10.02 | 10.08 | 9.987 | 10.02 | 17,675,154 | +0.04(+0.37%) |
Apr 09, 2013 | 9.987 | 10.05 | 9.934 | 9.987 | 18,990,902 | +0.00(+0.00%) |
Apr 08, 2013 | 9.968 | 10.02 | 9.901 | 9.987 | 15,851,931 | +0.03(+0.30%) |
Apr 05, 2013 | 9.815 | 9.994 | 9.710 | 9.957 | 20,518,898 | -0.02(-0.22%) |
Apr 04, 2013 | 9.979 | 10.09 | 9.964 | 9.979 | 13,677,901 | +0.00(+0.00%) |
Apr 03, 2013 | 9.949 | 10.05 | 9.934 | 9.979 | 20,000,348 | +0.01(+0.08%) |
Apr 02, 2013 | 9.957 | 10.02 | 9.912 | 9.972 | 14,132,301 | +0.00(+0.00%) |