Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.898 | 9.936 | 9.698 | 9.698 | 1,783,588 | -0.21(-2.12%) |
Jun 26, 2013 | 9.870 | 9.956 | 9.812 | 9.908 | 518,108 | +0.07(+0.68%) |
Jun 25, 2013 | 9.956 | 10.00 | 9.812 | 9.841 | 401,702 | -0.05(-0.48%) |
Jun 24, 2013 | 9.860 | 9.927 | 9.679 | 9.889 | 707,616 | -0.07(-0.67%) |
Jun 21, 2013 | 10.05 | 10.11 | 9.870 | 9.956 | 582,661 | -0.07(-0.67%) |
Jun 20, 2013 | 10.07 | 10.07 | 9.841 | 10.02 | 550,486 | -0.11(-1.13%) |
Jun 19, 2013 | 10.28 | 10.36 | 10.07 | 10.14 | 537,524 | -0.11(-1.12%) |
Jun 18, 2013 | 10.26 | 10.41 | 10.19 | 10.25 | 553,521 | -0.03(-0.28%) |
Jun 17, 2013 | 10.32 | 10.42 | 10.20 | 10.28 | 670,298 | -0.01(-0.09%) |
Jun 14, 2013 | 10.09 | 10.29 | 9.917 | 10.29 | 840,877 | +0.27(+2.67%) |
Jun 13, 2013 | 9.927 | 10.06 | 9.879 | 10.02 | 567,065 | +0.07(+0.67%) |
Jun 12, 2013 | 9.946 | 9.956 | 9.784 | 9.956 | 448,972 | +0.05(+0.48%) |
Jun 11, 2013 | 9.860 | 9.984 | 9.736 | 9.908 | 1,227,729 | -0.22(-2.17%) |
Jun 10, 2013 | 10.13 | 10.25 | 9.994 | 10.13 | 377,569 | -0.01(-0.09%) |
Jun 07, 2013 | 10.21 | 10.29 | 10.03 | 10.14 | 481,043 | +0.07(+0.66%) |
Jun 06, 2013 | 10.08 | 10.15 | 9.927 | 10.07 | 375,007 | -0.04(-0.38%) |
Jun 05, 2013 | 10.02 | 10.16 | 9.984 | 10.11 | 709,681 | +0.04(+0.38%) |
Jun 04, 2013 | 9.965 | 10.07 | 9.917 | 10.07 | 443,064 | +0.11(+1.15%) |
Jun 03, 2013 | 9.898 | 9.994 | 9.793 | 9.956 | 509,984 | +0.10(+1.07%) |
May 31, 2013 | 10.06 | 10.06 | 9.803 | 9.851 | 715,689 | -0.28(-2.73%) |
May 30, 2013 | 9.946 | 10.19 | 9.784 | 10.13 | 806,769 | +0.17(+1.73%) |
May 29, 2013 | 10.02 | 10.02 | 9.846 | 9.956 | 337,178 | -0.10(-0.95%) |
May 28, 2013 | 10.15 | 10.18 | 9.975 | 10.05 | 423,083 | -0.01(-0.10%) |
May 24, 2013 | 10.06 | 10.12 | 9.860 | 10.06 | 802,810 | -0.03(-0.28%) |
May 23, 2013 | 10.08 | 10.12 | 9.898 | 10.09 | 1,192,567 | -0.17(-1.67%) |
May 22, 2013 | 10.58 | 10.63 | 9.999 | 10.26 | 2,088,372 | -0.38(-3.59%) |
May 21, 2013 | 10.71 | 11.11 | 10.50 | 10.64 | 2,140,199 | -0.74(-6.46%) |
May 20, 2013 | 11.26 | 11.62 | 11.17 | 11.38 | 2,369,568 | +0.12(+1.10%) |
May 17, 2013 | 11.07 | 11.35 | 11.02 | 11.25 | 674,289 | +0.26(+2.34%) |
May 16, 2013 | 11.04 | 11.24 | 10.99 | 11.00 | 855,983 | -0.03(-0.26%) |
May 15, 2013 | 10.95 | 11.12 | 10.93 | 11.02 | 1,125,262 | +0.16(+1.49%) |
May 13, 2013 | 10.69 | 10.92 | 10.64 | 10.86 | 958,647 | +0.12(+1.16%) |
May 10, 2013 | 10.81 | 10.90 | 10.56 | 10.74 | 1,426,178 | -0.10(-0.88%) |
May 09, 2013 | 10.51 | 10.95 | 10.19 | 10.83 | 739,410 | +0.34(+3.28%) |
May 08, 2013 | 10.60 | 10.67 | 10.40 | 10.49 | 578,062 | -0.13(-1.26%) |
May 07, 2013 | 10.54 | 10.95 | 10.47 | 10.62 | 1,200,978 | +0.16(+1.55%) |
May 06, 2013 | 10.46 | 10.65 | 10.39 | 10.46 | 478,305 | +0.04(+0.37%) |
May 03, 2013 | 10.52 | 10.51 | 10.38 | 10.42 | 364,702 | +0.04(+0.37%) |
May 02, 2013 | 10.41 | 10.45 | 10.10 | 10.39 | 604,966 | -0.02(-0.18%) |
May 01, 2013 | 10.39 | 10.50 | 10.15 | 10.40 | 897,391 | -0.09(-0.82%) |
Apr 30, 2013 | 10.50 | 10.50 | 10.39 | 10.49 | 407,294 | -0.01(-0.09%) |
Apr 29, 2013 | 10.48 | 10.50 | 10.36 | 10.50 | 492,871 | +0.09(+0.82%) |
Apr 26, 2013 | 10.44 | 10.46 | 10.39 | 10.41 | 198,703 | -0.01(-0.09%) |
Apr 25, 2013 | 10.32 | 10.54 | 10.26 | 10.42 | 401,016 | +0.13(+1.30%) |
Apr 24, 2013 | 10.15 | 10.37 | 10.12 | 10.29 | 412,437 | +0.17(+1.70%) |
Apr 23, 2013 | 10.04 | 10.20 | 9.936 | 10.12 | 232,273 | +0.08(+0.76%) |
Apr 22, 2013 | 10.08 | 10.13 | 9.922 | 10.04 | 342,791 | -0.04(-0.38%) |
Apr 19, 2013 | 10.00 | 10.08 | 9.755 | 10.08 | 604,986 | +0.06(+0.57%) |
Apr 18, 2013 | 10.04 | 10.12 | 9.831 | 10.02 | 530,116 | -0.02(-0.19%) |
Apr 17, 2013 | 10.18 | 10.18 | 9.822 | 10.04 | 327,944 | -0.18(-1.77%) |
Apr 16, 2013 | 10.09 | 10.24 | 10.09 | 10.22 | 373,217 | +0.19(+1.90%) |
Apr 15, 2013 | 10.59 | 10.60 | 10.02 | 10.03 | 1,000,928 | -0.61(-5.74%) |
Apr 12, 2013 | 10.72 | 10.74 | 10.59 | 10.64 | 771,430 | -0.10(-0.89%) |
Apr 11, 2013 | 10.88 | 10.88 | 10.61 | 10.74 | 373,811 | -0.10(-0.97%) |
Apr 10, 2013 | 10.82 | 10.90 | 10.76 | 10.84 | 491,636 | +0.01(+0.09%) |
Apr 09, 2013 | 10.43 | 10.84 | 10.38 | 10.83 | 713,441 | +0.39(+3.75%) |
Apr 08, 2013 | 10.51 | 10.61 | 10.39 | 10.44 | 353,906 | -0.06(-0.54%) |
Apr 05, 2013 | 10.28 | 10.51 | 10.27 | 10.50 | 347,634 | +0.13(+1.29%) |
Apr 04, 2013 | 10.38 | 10.42 | 10.28 | 10.37 | 454,233 | +0.00(+0.00%) |
Apr 03, 2013 | 10.63 | 10.65 | 10.36 | 10.37 | 960,431 | -0.31(-2.86%) |
Apr 02, 2013 | 10.80 | 10.83 | 10.64 | 10.67 | 1,096,635 | -0.08(-0.71%) |