Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.58 | 11.87 | 11.48 | 11.69 | 4,021,303 | +0.02(+0.17%) |
Jun 26, 2013 | 12.18 | 12.18 | 11.62 | 11.67 | 937,802 | -0.12(-0.99%) |
Jun 25, 2013 | 11.81 | 12.15 | 11.58 | 11.79 | 962,187 | +0.06(+0.50%) |
Jun 24, 2013 | 11.08 | 11.81 | 10.98 | 11.73 | 674,573 | +0.48(+4.25%) |
Jun 21, 2013 | 10.89 | 11.25 | 10.81 | 11.25 | 292,023 | +0.35(+3.22%) |
Jun 20, 2013 | 11.07 | 11.26 | 10.82 | 10.90 | 450,509 | -0.32(-2.87%) |
Jun 19, 2013 | 11.27 | 11.44 | 11.21 | 11.22 | 441,486 | -0.02(-0.17%) |
Jun 18, 2013 | 11.18 | 11.31 | 11.07 | 11.24 | 354,151 | +0.08(+0.70%) |
Jun 17, 2013 | 10.59 | 11.29 | 10.59 | 11.16 | 572,697 | +0.60(+5.73%) |
Jun 14, 2013 | 10.58 | 10.61 | 10.35 | 10.56 | 189,936 | +0.02(+0.19%) |
Jun 13, 2013 | 10.12 | 10.76 | 10.07 | 10.54 | 477,451 | +0.48(+4.75%) |
Jun 12, 2013 | 10.07 | 10.17 | 10.00 | 10.06 | 213,486 | +0.09(+0.88%) |
Jun 11, 2013 | 9.904 | 10.07 | 9.855 | 9.972 | 229,932 | -0.02(-0.20%) |
Jun 10, 2013 | 9.933 | 9.992 | 9.787 | 9.992 | 227,884 | +0.10(+0.99%) |
Jun 07, 2013 | 9.806 | 10.01 | 9.718 | 9.894 | 219,738 | +0.11(+1.10%) |
Jun 06, 2013 | 9.631 | 9.806 | 9.582 | 9.787 | 276,006 | +0.13(+1.31%) |
Jun 05, 2013 | 9.689 | 9.796 | 9.631 | 9.660 | 228,281 | +0.00(+0.00%) |
Jun 04, 2013 | 9.699 | 9.738 | 9.592 | 9.660 | 142,358 | -0.06(-0.60%) |
Jun 03, 2013 | 9.738 | 9.894 | 9.621 | 9.718 | 237,702 | -0.02(-0.20%) |
May 31, 2013 | 9.621 | 9.767 | 9.572 | 9.738 | 300,086 | +0.11(+1.11%) |
May 30, 2013 | 9.699 | 9.738 | 9.533 | 9.631 | 157,166 | -0.05(-0.50%) |
May 29, 2013 | 9.748 | 9.786 | 9.582 | 9.679 | 251,538 | +0.02(+0.20%) |
May 28, 2013 | 9.601 | 9.914 | 9.504 | 9.660 | 385,938 | +0.29(+3.12%) |
May 24, 2013 | 9.406 | 9.523 | 9.289 | 9.367 | 151,494 | -0.08(-0.83%) |
May 23, 2013 | 9.172 | 9.484 | 9.123 | 9.445 | 273,275 | +0.16(+1.68%) |
May 22, 2013 | 9.279 | 9.416 | 9.172 | 9.289 | 289,315 | -0.01(-0.10%) |
May 21, 2013 | 9.406 | 9.465 | 9.299 | 9.299 | 73,994 | -0.07(-0.73%) |
May 20, 2013 | 9.318 | 9.465 | 9.289 | 9.367 | 145,458 | +0.00(+0.00%) |
May 17, 2013 | 9.357 | 9.484 | 9.231 | 9.367 | 236,546 | +0.04(+0.42%) |
May 16, 2013 | 9.426 | 9.523 | 9.270 | 9.328 | 116,493 | -0.09(-0.93%) |
May 15, 2013 | 9.328 | 9.504 | 9.309 | 9.416 | 146,285 | +0.18(+1.90%) |
May 13, 2013 | 9.250 | 9.328 | 9.074 | 9.240 | 139,238 | -0.06(-0.63%) |
May 10, 2013 | 9.240 | 9.299 | 9.026 | 9.299 | 204,548 | +0.06(+0.63%) |
May 09, 2013 | 8.587 | 9.650 | 8.508 | 9.240 | 427,945 | -0.25(-2.67%) |
May 08, 2013 | 9.435 | 9.553 | 9.318 | 9.494 | 159,763 | +0.09(+0.93%) |
May 07, 2013 | 9.416 | 9.543 | 9.377 | 9.406 | 188,172 | +0.07(+0.73%) |
May 06, 2013 | 9.348 | 9.533 | 9.162 | 9.338 | 166,469 | +0.02(+0.21%) |
May 03, 2013 | 9.270 | 9.387 | 9.231 | 9.318 | 183,134 | +0.09(+0.95%) |
May 02, 2013 | 9.270 | 9.318 | 9.172 | 9.231 | 245,101 | +0.05(+0.53%) |
May 01, 2013 | 9.582 | 9.582 | 9.172 | 9.182 | 322,749 | -0.45(-4.66%) |
Apr 30, 2013 | 9.679 | 9.814 | 9.592 | 9.631 | 272,893 | -0.10(-1.00%) |
Apr 29, 2013 | 9.738 | 9.884 | 9.601 | 9.728 | 466,578 | +0.09(+0.91%) |
Apr 26, 2013 | 9.640 | 9.728 | 9.553 | 9.640 | 161,135 | +0.09(+0.92%) |
Apr 25, 2013 | 9.796 | 9.836 | 9.553 | 9.553 | 493,189 | -0.19(-1.90%) |
Apr 24, 2013 | 9.709 | 9.855 | 9.640 | 9.738 | 354,974 | +0.30(+3.21%) |
Apr 23, 2013 | 9.387 | 9.670 | 9.279 | 9.435 | 783,597 | +0.04(+0.42%) |
Apr 22, 2013 | 9.192 | 9.416 | 8.928 | 9.396 | 282,312 | +0.29(+3.22%) |
Apr 19, 2013 | 9.133 | 9.211 | 8.870 | 9.104 | 222,778 | -0.04(-0.43%) |
Apr 18, 2013 | 8.684 | 9.201 | 8.577 | 9.143 | 921,878 | +0.51(+5.88%) |
Apr 17, 2013 | 8.684 | 8.840 | 8.518 | 8.635 | 500,305 | -0.10(-1.12%) |
Apr 16, 2013 | 8.430 | 8.743 | 8.333 | 8.733 | 273,127 | +0.42(+5.05%) |
Apr 15, 2013 | 8.587 | 8.587 | 8.050 | 8.313 | 447,842 | -0.26(-3.07%) |
Apr 12, 2013 | 8.596 | 8.665 | 8.538 | 8.577 | 175,483 | -0.04(-0.45%) |
Apr 11, 2013 | 8.616 | 8.704 | 8.421 | 8.616 | 227,697 | +0.03(+0.34%) |
Apr 10, 2013 | 8.469 | 8.772 | 8.401 | 8.587 | 227,888 | +0.16(+1.85%) |
Apr 09, 2013 | 8.499 | 8.538 | 8.313 | 8.430 | 133,170 | -0.02(-0.23%) |
Apr 08, 2013 | 8.304 | 8.469 | 8.216 | 8.450 | 188,313 | +0.17(+2.00%) |
Apr 05, 2013 | 8.284 | 8.382 | 8.226 | 8.284 | 183,373 | -0.09(-1.05%) |
Apr 04, 2013 | 8.333 | 8.401 | 8.187 | 8.372 | 148,777 | +0.03(+0.35%) |
Apr 03, 2013 | 8.499 | 8.626 | 8.274 | 8.343 | 291,262 | -0.10(-1.16%) |
Apr 02, 2013 | 8.606 | 8.645 | 8.401 | 8.440 | 150,848 | -0.16(-1.82%) |