Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.68 | 10.71 | 10.68 | 10.71 | 1,071 | +0.00(+0.00%) |
Jun 27, 2013 | 10.71 | 10.71 | 10.62 | 10.71 | 0 | +0.02(+0.23%) |
Jun 26, 2013 | 10.47 | 10.71 | 10.47 | 10.69 | 0 | -0.02(-0.17%) |
Jun 25, 2013 | 10.68 | 10.75 | 10.47 | 10.71 | 0 | +0.18(+1.76%) |
Jun 24, 2013 | 10.60 | 10.62 | 10.52 | 10.52 | 0 | -0.16(-1.50%) |
Jun 21, 2013 | 10.70 | 10.71 | 10.61 | 10.68 | 2,469 | +0.09(+0.87%) |
Jun 20, 2013 | 10.49 | 10.59 | 10.49 | 10.59 | 0 | -0.01(-0.12%) |
Jun 19, 2013 | 10.68 | 10.68 | 10.59 | 10.60 | 0 | -0.10(-0.92%) |
Jun 18, 2013 | 10.68 | 10.70 | 10.68 | 10.70 | 0 | -0.01(-0.06%) |
Jun 17, 2013 | 10.68 | 10.74 | 10.41 | 10.71 | 0 | +0.02(+0.23%) |
Jun 14, 2013 | 10.60 | 10.68 | 10.60 | 10.68 | 0 | +0.06(+0.58%) |
Jun 13, 2013 | 10.47 | 10.62 | 9.834 | 10.62 | 24,673 | -0.02(-0.21%) |
Jun 12, 2013 | 10.67 | 10.67 | 10.64 | 10.64 | 362 | +0.07(+0.61%) |
Jun 11, 2013 | 10.54 | 10.59 | 10.54 | 10.58 | 1,623 | -0.04(-0.41%) |
Jun 10, 2013 | 10.63 | 10.68 | 10.54 | 10.62 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 10.71 | 10.75 | 10.62 | 10.62 | 0 | -0.08(-0.75%) |
Jun 06, 2013 | 10.66 | 10.71 | 10.65 | 10.70 | 0 | +0.10(+0.99%) |
Jun 05, 2013 | 10.60 | 10.60 | 10.59 | 10.60 | 0 | -0.07(-0.63%) |
Jun 04, 2013 | 10.56 | 10.68 | 10.56 | 10.67 | 0 | +0.12(+1.17%) |
Jun 03, 2013 | 10.62 | 10.65 | 10.52 | 10.54 | 5,776 | +0.01(+0.12%) |
May 31, 2013 | 10.53 | 10.53 | 10.53 | 10.53 | 162 | -0.18(-1.72%) |
May 30, 2013 | 10.75 | 10.78 | 10.71 | 10.71 | 0 | -0.02(-0.17%) |
May 29, 2013 | 10.65 | 10.75 | 10.65 | 10.73 | 2,435 | +0.08(+0.75%) |
May 28, 2013 | 10.65 | 10.73 | 10.65 | 10.65 | 13,955 | -0.07(-0.69%) |
May 24, 2013 | 10.63 | 10.78 | 10.37 | 10.73 | 0 | +0.15(+1.46%) |
May 23, 2013 | 10.67 | 10.67 | 10.57 | 10.57 | 0 | -0.10(-0.98%) |
May 22, 2013 | 10.66 | 10.78 | 10.20 | 10.68 | 0 | -0.09(-0.86%) |
May 21, 2013 | 10.60 | 10.77 | 10.60 | 10.77 | 0 | +0.26(+2.52%) |
May 20, 2013 | 10.77 | 10.78 | 10.51 | 10.51 | 0 | -0.25(-2.35%) |
May 17, 2013 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | -0.02(-0.17%) |
May 16, 2013 | 10.76 | 10.78 | 10.75 | 10.78 | 17,934 | +0.14(+1.33%) |
May 15, 2013 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | -0.02(-0.23%) |
May 13, 2013 | 10.83 | 10.83 | 10.53 | 10.66 | 0 | -0.12(-1.09%) |
May 10, 2013 | 10.50 | 10.78 | 10.50 | 10.78 | 0 | +0.29(+2.76%) |
May 09, 2013 | 10.35 | 10.50 | 10.32 | 10.49 | 0 | +0.02(+0.18%) |
May 08, 2013 | 10.32 | 10.47 | 10.32 | 10.47 | 0 | +0.18(+1.80%) |
May 07, 2013 | 10.07 | 10.33 | 10.07 | 10.28 | 0 | +0.19(+1.89%) |
May 06, 2013 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.03(+0.31%) |
May 03, 2013 | 10.16 | 10.22 | 10.06 | 10.06 | 0 | -0.06(-0.55%) |
May 02, 2013 | 10.15 | 10.15 | 10.01 | 10.12 | 0 | +0.02(+0.18%) |
May 01, 2013 | 10.17 | 10.22 | 10.04 | 10.10 | 0 | +0.05(+0.49%) |
Apr 30, 2013 | 10.04 | 10.35 | 10.04 | 10.05 | 0 | -0.16(-1.57%) |
Apr 29, 2013 | 10.31 | 10.35 | 10.21 | 10.21 | 3,572 | +0.14(+1.41%) |
Apr 26, 2013 | 10.35 | 10.28 | 9.982 | 10.07 | 10,431 | -0.22(-2.10%) |
Apr 25, 2013 | 10.07 | 10.28 | 10.07 | 10.28 | 2,731 | -0.04(-0.36%) |
Apr 24, 2013 | 10.33 | 10.33 | 9.884 | 10.32 | 0 | -0.02(-0.24%) |
Apr 23, 2013 | 10.22 | 10.35 | 10.07 | 10.35 | 5,821 | +0.25(+2.44%) |
Apr 22, 2013 | 10.09 | 10.28 | 10.07 | 10.10 | 9,332 | -0.01(-0.06%) |
Apr 19, 2013 | 9.793 | 10.16 | 9.793 | 10.11 | 7,916 | +0.25(+2.56%) |
Apr 18, 2013 | 9.786 | 9.969 | 9.786 | 9.853 | 8,446 | +0.37(+3.94%) |
Apr 17, 2013 | 9.908 | 9.908 | 9.480 | 9.480 | 9,525 | -0.40(-4.08%) |
Apr 16, 2013 | 9.516 | 10.09 | 9.327 | 9.883 | 22,889 | +0.18(+1.83%) |
Apr 15, 2013 | 9.455 | 9.969 | 9.406 | 9.706 | 13,768 | +0.29(+3.05%) |
Apr 12, 2013 | 9.388 | 9.480 | 9.388 | 9.419 | 2,289 | -0.01(-0.07%) |
Apr 11, 2013 | 9.425 | 9.428 | 9.425 | 9.425 | 1,586 | +0.04(+0.39%) |
Apr 10, 2013 | 9.480 | 9.480 | 9.388 | 9.388 | 654 | -0.09(-0.97%) |
Apr 09, 2013 | 9.425 | 9.541 | 9.425 | 9.480 | 7,432 | +0.05(+0.56%) |
Apr 08, 2013 | 9.584 | 9.627 | 9.419 | 9.427 | 4,108 | -0.20(-2.07%) |
Apr 05, 2013 | 9.767 | 9.767 | 9.400 | 9.627 | 9,990 | -0.16(-1.62%) |
Apr 04, 2013 | 9.835 | 10.09 | 9.786 | 9.786 | 16,501 | -0.15(-1.54%) |
Apr 03, 2013 | 9.969 | 9.994 | 9.938 | 9.938 | 4,782 | -0.06(-0.55%) |
Apr 02, 2013 | 9.828 | 9.994 | 9.828 | 9.994 | 3,757 | -0.01(-0.12%) |