Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.54 | 11.83 | 11.45 | 11.65 | 4,034,347 | +0.02(+0.17%) |
Jun 26, 2013 | 12.14 | 12.14 | 11.58 | 11.63 | 940,844 | -0.12(-0.99%) |
Jun 25, 2013 | 11.77 | 12.11 | 11.54 | 11.75 | 965,308 | +0.06(+0.50%) |
Jun 24, 2013 | 11.05 | 11.77 | 10.94 | 11.69 | 676,761 | +0.48(+4.25%) |
Jun 21, 2013 | 10.85 | 11.21 | 10.77 | 11.21 | 292,971 | +0.35(+3.22%) |
Jun 20, 2013 | 11.04 | 11.22 | 10.79 | 10.86 | 451,971 | -0.32(-2.87%) |
Jun 19, 2013 | 11.23 | 11.40 | 11.18 | 11.18 | 442,918 | -0.02(-0.17%) |
Jun 18, 2013 | 11.15 | 11.27 | 11.04 | 11.20 | 355,300 | +0.08(+0.70%) |
Jun 17, 2013 | 10.55 | 11.25 | 10.55 | 11.13 | 574,554 | +0.60(+5.73%) |
Jun 14, 2013 | 10.54 | 10.57 | 10.32 | 10.52 | 190,552 | +0.02(+0.18%) |
Jun 13, 2013 | 10.09 | 10.73 | 10.04 | 10.50 | 478,999 | +0.48(+4.75%) |
Jun 12, 2013 | 10.04 | 10.13 | 9.969 | 10.03 | 214,179 | +0.09(+0.88%) |
Jun 11, 2013 | 9.872 | 10.04 | 9.823 | 9.940 | 230,678 | -0.02(-0.20%) |
Jun 10, 2013 | 9.901 | 9.959 | 9.755 | 9.959 | 228,623 | +0.10(+0.99%) |
Jun 07, 2013 | 9.775 | 9.979 | 9.687 | 9.862 | 220,451 | +0.11(+1.10%) |
Jun 06, 2013 | 9.599 | 9.775 | 9.551 | 9.755 | 276,901 | +0.13(+1.31%) |
Jun 05, 2013 | 9.658 | 9.765 | 9.599 | 9.629 | 229,022 | +0.00(+0.00%) |
Jun 04, 2013 | 9.668 | 9.706 | 9.561 | 9.629 | 142,820 | -0.06(-0.60%) |
Jun 03, 2013 | 9.706 | 9.862 | 9.590 | 9.687 | 238,473 | -0.02(-0.20%) |
May 31, 2013 | 9.590 | 9.736 | 9.541 | 9.706 | 301,059 | +0.11(+1.11%) |
May 30, 2013 | 9.668 | 9.706 | 9.502 | 9.599 | 157,676 | -0.05(-0.50%) |
May 29, 2013 | 9.716 | 9.754 | 9.551 | 9.648 | 252,354 | +0.02(+0.20%) |
May 28, 2013 | 9.570 | 9.882 | 9.473 | 9.629 | 387,190 | +0.29(+3.13%) |
May 24, 2013 | 9.376 | 9.492 | 9.259 | 9.337 | 151,985 | -0.08(-0.83%) |
May 23, 2013 | 9.142 | 9.454 | 9.094 | 9.415 | 274,161 | +0.16(+1.68%) |
May 22, 2013 | 9.249 | 9.386 | 9.142 | 9.259 | 290,253 | -0.01(-0.10%) |
May 21, 2013 | 9.376 | 9.434 | 9.269 | 9.269 | 74,234 | -0.07(-0.73%) |
May 20, 2013 | 9.288 | 9.434 | 9.259 | 9.337 | 145,930 | +0.00(+0.00%) |
May 17, 2013 | 9.327 | 9.454 | 9.201 | 9.337 | 237,313 | +0.04(+0.42%) |
May 16, 2013 | 9.395 | 9.492 | 9.240 | 9.298 | 116,871 | -0.09(-0.93%) |
May 15, 2013 | 9.298 | 9.473 | 9.279 | 9.386 | 146,759 | +0.18(+1.90%) |
May 13, 2013 | 9.220 | 9.298 | 9.045 | 9.210 | 139,689 | -0.06(-0.63%) |
May 10, 2013 | 9.210 | 9.269 | 8.996 | 9.269 | 205,211 | +0.06(+0.63%) |
May 09, 2013 | 8.559 | 9.619 | 8.481 | 9.210 | 429,333 | -0.25(-2.67%) |
May 08, 2013 | 9.405 | 9.522 | 9.288 | 9.463 | 160,282 | +0.09(+0.93%) |
May 07, 2013 | 9.386 | 9.512 | 9.347 | 9.376 | 188,783 | +0.07(+0.73%) |
May 06, 2013 | 9.317 | 9.502 | 9.133 | 9.308 | 167,009 | +0.02(+0.21%) |
May 03, 2013 | 9.240 | 9.356 | 9.201 | 9.288 | 183,728 | +0.09(+0.95%) |
May 02, 2013 | 9.240 | 9.288 | 9.142 | 9.201 | 245,896 | +0.05(+0.53%) |
May 01, 2013 | 9.551 | 9.551 | 9.142 | 9.152 | 323,795 | -0.45(-4.66%) |
Apr 30, 2013 | 9.648 | 9.782 | 9.561 | 9.599 | 273,779 | -0.10(-1.00%) |
Apr 29, 2013 | 9.706 | 9.852 | 9.570 | 9.697 | 468,091 | +0.09(+0.91%) |
Apr 26, 2013 | 9.609 | 9.697 | 9.522 | 9.609 | 161,657 | +0.09(+0.92%) |
Apr 25, 2013 | 9.765 | 9.804 | 9.522 | 9.522 | 494,789 | -0.18(-1.90%) |
Apr 24, 2013 | 9.677 | 9.823 | 9.609 | 9.706 | 356,126 | +0.30(+3.21%) |
Apr 23, 2013 | 9.356 | 9.638 | 9.249 | 9.405 | 786,139 | +0.04(+0.42%) |
Apr 22, 2013 | 9.162 | 9.386 | 8.899 | 9.366 | 283,227 | +0.29(+3.22%) |
Apr 19, 2013 | 9.103 | 9.181 | 8.841 | 9.074 | 223,500 | -0.04(-0.43%) |
Apr 18, 2013 | 8.656 | 9.172 | 8.549 | 9.113 | 924,868 | +0.51(+5.88%) |
Apr 17, 2013 | 8.656 | 8.812 | 8.491 | 8.607 | 501,928 | -0.10(-1.12%) |
Apr 16, 2013 | 8.403 | 8.714 | 8.306 | 8.705 | 274,013 | +0.42(+5.05%) |
Apr 15, 2013 | 8.559 | 8.559 | 8.024 | 8.286 | 449,294 | -0.26(-3.07%) |
Apr 12, 2013 | 8.569 | 8.637 | 8.510 | 8.549 | 176,052 | -0.04(-0.45%) |
Apr 11, 2013 | 8.588 | 8.676 | 8.393 | 8.588 | 228,436 | +0.03(+0.34%) |
Apr 10, 2013 | 8.442 | 8.744 | 8.374 | 8.559 | 228,627 | +0.16(+1.85%) |
Apr 09, 2013 | 8.471 | 8.510 | 8.286 | 8.403 | 133,602 | -0.02(-0.23%) |
Apr 08, 2013 | 8.277 | 8.442 | 8.189 | 8.423 | 188,924 | +0.17(+2.00%) |
Apr 05, 2013 | 8.257 | 8.355 | 8.199 | 8.257 | 183,968 | -0.09(-1.05%) |
Apr 04, 2013 | 8.306 | 8.374 | 8.160 | 8.345 | 149,260 | +0.03(+0.35%) |
Apr 03, 2013 | 8.471 | 8.598 | 8.248 | 8.316 | 292,207 | -0.10(-1.16%) |
Apr 02, 2013 | 8.578 | 8.617 | 8.374 | 8.413 | 151,338 | -0.16(-1.82%) |