Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.640 | 9.779 | 9.499 | 9.522 | 14,806,953 | -0.02(-0.24%) |
Jun 26, 2013 | 9.508 | 9.617 | 9.400 | 9.545 | 12,978,823 | +0.26(+2.76%) |
Jun 25, 2013 | 9.268 | 9.382 | 9.086 | 9.289 | 13,692,974 | +0.27(+2.94%) |
Jun 24, 2013 | 9.084 | 9.264 | 8.788 | 9.024 | 16,686,988 | -0.36(-3.81%) |
Jun 21, 2013 | 9.472 | 9.499 | 9.102 | 9.382 | 17,506,444 | +0.09(+0.94%) |
Jun 20, 2013 | 9.746 | 9.788 | 9.213 | 9.294 | 19,359,152 | -0.76(-7.60%) |
Jun 19, 2013 | 10.45 | 10.50 | 10.03 | 10.06 | 14,845,676 | -0.41(-3.88%) |
Jun 18, 2013 | 10.26 | 10.52 | 10.25 | 10.46 | 9,918,436 | +0.22(+2.19%) |
Jun 17, 2013 | 10.21 | 10.37 | 10.07 | 10.24 | 12,141,559 | +0.24(+2.45%) |
Jun 14, 2013 | 10.16 | 10.27 | 9.949 | 9.996 | 10,629,936 | -0.19(-1.88%) |
Jun 13, 2013 | 9.732 | 10.24 | 9.670 | 10.19 | 10,592,365 | +0.43(+4.40%) |
Jun 12, 2013 | 10.21 | 10.23 | 9.721 | 9.758 | 13,124,947 | -0.25(-2.49%) |
Jun 11, 2013 | 10.03 | 10.27 | 9.938 | 10.01 | 10,368,501 | -0.31(-3.02%) |
Jun 10, 2013 | 10.41 | 10.43 | 10.24 | 10.32 | 4,279,358 | +0.01(+0.13%) |
Jun 07, 2013 | 10.15 | 10.34 | 10.02 | 10.30 | 7,461,403 | +0.36(+3.67%) |
Jun 06, 2013 | 9.661 | 9.940 | 9.497 | 9.940 | 7,447,653 | +0.27(+2.77%) |
Jun 05, 2013 | 10.01 | 10.08 | 9.654 | 9.672 | 10,464,379 | -0.44(-4.36%) |
Jun 04, 2013 | 10.26 | 10.39 | 9.949 | 10.11 | 7,713,373 | -0.13(-1.28%) |
Jun 03, 2013 | 10.16 | 10.27 | 9.938 | 10.24 | 8,201,792 | +0.14(+1.44%) |
May 31, 2013 | 10.45 | 10.63 | 10.05 | 10.10 | 6,112,491 | -0.44(-4.20%) |
May 30, 2013 | 10.45 | 10.69 | 10.43 | 10.54 | 3,613,633 | +0.10(+0.97%) |
May 29, 2013 | 10.46 | 10.54 | 10.26 | 10.44 | 5,891,056 | -0.20(-1.89%) |
May 28, 2013 | 10.79 | 10.92 | 10.55 | 10.64 | 6,161,277 | +0.19(+1.81%) |
May 24, 2013 | 10.29 | 10.45 | 10.20 | 10.45 | 4,207,491 | -0.04(-0.35%) |
May 23, 2013 | 10.23 | 10.56 | 10.19 | 10.49 | 5,810,370 | -0.09(-0.89%) |
May 22, 2013 | 10.86 | 11.18 | 10.42 | 10.58 | 11,663,908 | -0.22(-2.07%) |
May 21, 2013 | 10.80 | 10.94 | 10.69 | 10.81 | 5,753,280 | +0.04(+0.39%) |
May 20, 2013 | 10.74 | 10.89 | 10.70 | 10.77 | 4,714,248 | -0.00(-0.02%) |
May 17, 2013 | 10.58 | 10.79 | 10.54 | 10.77 | 4,595,649 | +0.30(+2.82%) |
May 16, 2013 | 10.55 | 10.66 | 10.42 | 10.47 | 4,233,760 | -0.13(-1.26%) |
May 15, 2013 | 10.41 | 10.68 | 10.39 | 10.61 | 3,859,773 | +0.47(+4.62%) |
May 13, 2013 | 10.07 | 10.18 | 10.00 | 10.14 | 2,671,562 | +0.02(+0.21%) |
May 10, 2013 | 10.04 | 10.12 | 9.945 | 10.12 | 3,053,222 | +0.10(+1.01%) |
May 09, 2013 | 10.09 | 10.16 | 9.936 | 10.02 | 4,031,447 | -0.09(-0.89%) |
May 08, 2013 | 9.938 | 10.11 | 9.919 | 10.11 | 2,739,188 | +0.15(+1.48%) |
May 07, 2013 | 9.880 | 9.970 | 9.799 | 9.959 | 2,400,709 | +0.14(+1.39%) |
May 06, 2013 | 9.765 | 9.857 | 9.751 | 9.822 | 3,056,514 | +0.10(+1.00%) |
May 03, 2013 | 9.702 | 9.832 | 9.686 | 9.725 | 5,791,076 | +0.28(+2.93%) |
May 02, 2013 | 9.273 | 9.476 | 9.248 | 9.448 | 3,833,235 | +0.24(+2.61%) |
May 01, 2013 | 9.388 | 9.400 | 9.167 | 9.208 | 5,442,045 | -0.24(-2.56%) |
Apr 30, 2013 | 9.384 | 9.458 | 9.261 | 9.451 | 4,235,229 | +0.06(+0.66%) |
Apr 29, 2013 | 9.275 | 9.446 | 9.234 | 9.388 | 4,427,284 | +0.17(+1.83%) |
Apr 26, 2013 | 9.218 | 9.259 | 9.151 | 9.220 | 3,160,025 | -0.04(-0.42%) |
Apr 25, 2013 | 9.211 | 9.377 | 9.176 | 9.259 | 3,920,892 | +0.10(+1.13%) |
Apr 24, 2013 | 9.128 | 9.210 | 9.077 | 9.155 | 3,408,461 | +0.02(+0.25%) |
Apr 23, 2013 | 8.987 | 9.141 | 8.839 | 9.132 | 5,392,812 | +0.29(+3.32%) |
Apr 22, 2013 | 8.779 | 8.908 | 8.608 | 8.839 | 4,688,884 | +0.12(+1.35%) |
Apr 19, 2013 | 8.576 | 8.744 | 8.511 | 8.721 | 4,376,817 | +0.20(+2.33%) |
Apr 18, 2013 | 8.717 | 8.726 | 8.417 | 8.523 | 5,343,554 | -0.14(-1.57%) |
Apr 17, 2013 | 8.883 | 8.883 | 8.537 | 8.659 | 6,967,152 | -0.41(-4.55%) |
Apr 16, 2013 | 8.890 | 9.088 | 8.823 | 9.072 | 5,112,537 | +0.36(+4.19%) |
Apr 15, 2013 | 9.195 | 9.218 | 8.691 | 8.707 | 7,968,874 | -0.63(-6.77%) |
Apr 12, 2013 | 9.312 | 9.379 | 9.185 | 9.340 | 5,154,505 | -0.07(-0.76%) |
Apr 11, 2013 | 9.331 | 9.499 | 9.301 | 9.412 | 3,908,069 | +0.09(+0.94%) |
Apr 10, 2013 | 9.063 | 9.347 | 9.054 | 9.324 | 4,510,124 | +0.35(+3.91%) |
Apr 09, 2013 | 8.948 | 9.084 | 8.860 | 8.973 | 4,255,541 | +0.07(+0.83%) |
Apr 08, 2013 | 8.712 | 8.899 | 8.654 | 8.899 | 3,839,404 | +0.18(+2.01%) |
Apr 05, 2013 | 8.518 | 8.749 | 8.484 | 8.724 | 4,992,561 | -0.12(-1.31%) |
Apr 04, 2013 | 8.767 | 8.890 | 8.714 | 8.839 | 3,226,485 | +0.12(+1.40%) |
Apr 03, 2013 | 9.031 | 9.042 | 8.667 | 8.717 | 5,908,194 | -0.29(-3.23%) |
Apr 02, 2013 | 8.980 | 9.077 | 8.935 | 9.008 | 4,388,583 | +0.12(+1.39%) |