Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.48 | 10.49 | 10.45 | 10.46 | 18,272 | -0.03(-0.33%) |
Jun 26, 2013 | 10.46 | 10.50 | 10.42 | 10.50 | 9,069 | +0.15(+1.49%) |
Jun 25, 2013 | 10.40 | 10.40 | 10.30 | 10.34 | 33,711 | +0.09(+0.92%) |
Jun 24, 2013 | 10.32 | 10.32 | 10.15 | 10.25 | 82,645 | -0.24(-2.31%) |
Jun 21, 2013 | 10.55 | 10.55 | 10.40 | 10.49 | 10,896 | +0.08(+0.76%) |
Jun 20, 2013 | 10.65 | 10.65 | 10.38 | 10.41 | 16,435 | -0.34(-3.12%) |
Jun 19, 2013 | 10.93 | 10.95 | 10.75 | 10.75 | 29,034 | -0.22(-2.04%) |
Jun 18, 2013 | 10.91 | 11.00 | 10.91 | 10.97 | 28,082 | +0.05(+0.47%) |
Jun 17, 2013 | 10.98 | 10.98 | 10.92 | 10.92 | 27,628 | -0.04(-0.32%) |
Jun 14, 2013 | 11.06 | 11.06 | 10.96 | 10.96 | 3,882 | -0.10(-0.89%) |
Jun 13, 2013 | 10.87 | 11.05 | 10.83 | 11.05 | 13,941 | +0.18(+1.63%) |
Jun 12, 2013 | 10.96 | 10.96 | 10.83 | 10.88 | 16,174 | -0.03(-0.31%) |
Jun 11, 2013 | 10.95 | 10.95 | 10.80 | 10.91 | 17,163 | -0.15(-1.32%) |
Jun 10, 2013 | 11.11 | 11.11 | 11.00 | 11.06 | 7,898 | -0.14(-1.22%) |
Jun 07, 2013 | 11.13 | 11.20 | 11.13 | 11.19 | 7,905 | +0.08(+0.69%) |
Jun 06, 2013 | 11.05 | 11.12 | 11.03 | 11.12 | 15,893 | -0.01(-0.08%) |
Jun 05, 2013 | 11.21 | 11.21 | 11.12 | 11.13 | 10,618 | -0.09(-0.84%) |
Jun 04, 2013 | 11.26 | 11.30 | 11.18 | 11.22 | 36,975 | -0.03(-0.23%) |
Jun 03, 2013 | 11.25 | 11.25 | 11.16 | 11.25 | 7,177 | -0.03(-0.30%) |
May 31, 2013 | 11.43 | 11.43 | 11.28 | 11.28 | 5,960 | -0.18(-1.57%) |
May 30, 2013 | 11.43 | 11.47 | 11.43 | 11.46 | 5,378 | +0.04(+0.37%) |
May 29, 2013 | 11.35 | 11.42 | 11.34 | 11.42 | 7,216 | +0.09(+0.76%) |
May 28, 2013 | 11.38 | 11.38 | 11.30 | 11.33 | 30,704 | +0.03(+0.30%) |
May 24, 2013 | 11.27 | 11.30 | 11.27 | 11.30 | 1,745 | -0.05(-0.45%) |
May 23, 2013 | 11.20 | 11.35 | 11.20 | 11.35 | 8,816 | +0.05(+0.46%) |
May 22, 2013 | 11.43 | 11.44 | 11.27 | 11.30 | 14,553 | -0.12(-1.05%) |
May 21, 2013 | 11.47 | 11.48 | 11.40 | 11.42 | 14,234 | -0.05(-0.45%) |
May 20, 2013 | 11.35 | 11.50 | 11.35 | 11.47 | 46,404 | +0.05(+0.47%) |
May 17, 2013 | 11.40 | 11.42 | 11.35 | 11.42 | 8,543 | +0.03(+0.28%) |
May 16, 2013 | 11.46 | 11.47 | 11.38 | 11.38 | 4,135 | -0.01(-0.08%) |
May 15, 2013 | 11.37 | 11.41 | 11.37 | 11.39 | 11,841 | -0.01(-0.04%) |
May 13, 2013 | 11.48 | 11.48 | 11.36 | 11.40 | 7,437 | -0.16(-1.37%) |
May 10, 2013 | 11.59 | 11.60 | 11.52 | 11.56 | 12,396 | -0.08(-0.66%) |
May 09, 2013 | 11.63 | 11.67 | 11.62 | 11.63 | 8,030 | -0.03(-0.22%) |
May 08, 2013 | 11.57 | 11.66 | 11.57 | 11.66 | 10,539 | +0.14(+1.19%) |
May 07, 2013 | 11.42 | 11.52 | 11.42 | 11.52 | 5,926 | +0.09(+0.75%) |
May 06, 2013 | 11.39 | 11.44 | 11.39 | 11.44 | 14,822 | +0.06(+0.54%) |
May 03, 2013 | 11.38 | 11.38 | 11.37 | 11.37 | 3,850 | +0.09(+0.82%) |
May 02, 2013 | 11.25 | 11.28 | 11.20 | 11.28 | 15,479 | -0.02(-0.15%) |
May 01, 2013 | 11.35 | 11.36 | 11.30 | 11.30 | 5,180 | -0.10(-0.90%) |
Apr 30, 2013 | 11.41 | 11.41 | 11.40 | 11.40 | 13,990 | -0.01(-0.07%) |
Apr 29, 2013 | 11.32 | 11.41 | 11.27 | 11.41 | 27,154 | +0.16(+1.45%) |
Apr 26, 2013 | 11.36 | 11.36 | 11.25 | 11.25 | 24,004 | -0.09(-0.76%) |
Apr 25, 2013 | 11.34 | 11.41 | 11.32 | 11.33 | 11,388 | -0.02(-0.14%) |
Apr 24, 2013 | 11.23 | 11.35 | 11.21 | 11.35 | 14,169 | +0.21(+1.92%) |
Apr 23, 2013 | 11.13 | 11.20 | 11.13 | 11.13 | 8,016 | -0.00(-0.02%) |
Apr 22, 2013 | 11.10 | 11.14 | 11.04 | 11.14 | 22,352 | +0.01(+0.10%) |
Apr 19, 2013 | 11.09 | 11.13 | 11.08 | 11.13 | 8,735 | +0.05(+0.47%) |
Apr 18, 2013 | 11.14 | 11.14 | 11.01 | 11.07 | 8,324 | +0.03(+0.23%) |
Apr 17, 2013 | 11.11 | 11.11 | 10.98 | 11.05 | 7,005 | -0.14(-1.26%) |
Apr 16, 2013 | 11.19 | 11.22 | 11.13 | 11.19 | 9,357 | +0.12(+1.04%) |
Apr 15, 2013 | 11.28 | 11.28 | 11.05 | 11.07 | 31,236 | -0.39(-3.37%) |
Apr 12, 2013 | 11.54 | 11.54 | 11.38 | 11.46 | 10,111 | -0.16(-1.41%) |
Apr 11, 2013 | 11.58 | 11.67 | 11.58 | 11.63 | 3,957 | -0.03(-0.28%) |
Apr 10, 2013 | 11.66 | 11.69 | 11.64 | 11.66 | 7,859 | -0.03(-0.24%) |
Apr 09, 2013 | 11.67 | 11.70 | 11.65 | 11.68 | 5,952 | +0.05(+0.44%) |
Apr 08, 2013 | 11.54 | 11.63 | 11.54 | 11.63 | 32,447 | +0.14(+1.20%) |
Apr 05, 2013 | 11.45 | 11.51 | 11.42 | 11.50 | 7,362 | -0.08(-0.67%) |
Apr 04, 2013 | 11.51 | 11.58 | 11.51 | 11.57 | 20,862 | +0.00(+0.00%) |
Apr 03, 2013 | 11.64 | 11.64 | 11.50 | 11.57 | 17,636 | -0.09(-0.80%) |
Apr 02, 2013 | 11.72 | 11.72 | 11.65 | 11.67 | 4,968 | -0.02(-0.15%) |