Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.02 | 10.05 | 9.851 | 9.897 | 6,160,014 | -0.15(-1.47%) |
Jun 27, 2013 | 9.934 | 10.07 | 9.860 | 10.05 | 2,426,508 | +0.18(+1.83%) |
Jun 26, 2013 | 9.769 | 9.897 | 9.764 | 9.865 | 3,338,452 | +0.23(+2.37%) |
Jun 25, 2013 | 9.650 | 9.719 | 9.531 | 9.636 | 2,311,283 | +0.10(+1.05%) |
Jun 24, 2013 | 9.472 | 9.719 | 9.243 | 9.536 | 5,545,281 | -0.05(-0.52%) |
Jun 21, 2013 | 9.810 | 9.869 | 9.367 | 9.586 | 7,558,501 | -0.21(-2.10%) |
Jun 20, 2013 | 10.01 | 10.02 | 9.728 | 9.792 | 5,662,443 | -0.29(-2.86%) |
Jun 19, 2013 | 10.40 | 10.44 | 9.947 | 10.08 | 3,638,806 | -0.31(-2.95%) |
Jun 18, 2013 | 10.25 | 10.44 | 10.17 | 10.39 | 3,239,867 | +0.16(+1.52%) |
Jun 17, 2013 | 10.40 | 10.48 | 10.15 | 10.23 | 2,594,940 | -0.13(-1.28%) |
Jun 14, 2013 | 10.35 | 10.52 | 10.34 | 10.36 | 3,298,870 | +0.00(+0.04%) |
Jun 13, 2013 | 10.10 | 10.40 | 10.08 | 10.36 | 3,000,178 | +0.23(+2.30%) |
Jun 12, 2013 | 10.38 | 10.39 | 10.08 | 10.13 | 2,011,742 | -0.18(-1.73%) |
Jun 11, 2013 | 10.38 | 10.50 | 10.27 | 10.30 | 4,517,043 | -0.16(-1.57%) |
Jun 10, 2013 | 10.54 | 10.58 | 10.40 | 10.47 | 3,650,427 | -0.04(-0.39%) |
Jun 07, 2013 | 10.34 | 10.52 | 10.22 | 10.51 | 5,718,571 | +0.20(+1.91%) |
Jun 06, 2013 | 10.13 | 10.33 | 10.00 | 10.31 | 3,969,553 | +0.20(+1.99%) |
Jun 05, 2013 | 10.23 | 10.33 | 10.08 | 10.11 | 2,863,241 | -0.16(-1.60%) |
Jun 04, 2013 | 10.47 | 10.55 | 10.25 | 10.28 | 3,713,903 | -0.23(-2.22%) |
Jun 03, 2013 | 10.51 | 10.61 | 10.36 | 10.51 | 5,026,013 | +0.00(+0.00%) |
May 31, 2013 | 10.74 | 10.79 | 10.50 | 10.51 | 7,900,539 | -0.29(-2.71%) |
May 30, 2013 | 11.03 | 11.14 | 10.78 | 10.80 | 7,824,476 | -0.24(-2.19%) |
May 29, 2013 | 11.31 | 11.36 | 10.94 | 11.04 | 4,039,857 | -0.36(-3.17%) |
May 28, 2013 | 11.67 | 11.70 | 11.32 | 11.41 | 2,875,454 | -0.11(-0.99%) |
May 24, 2013 | 11.70 | 11.74 | 11.39 | 11.52 | 3,695,348 | -0.25(-2.10%) |
May 23, 2013 | 11.78 | 11.89 | 11.58 | 11.77 | 3,295,125 | -0.14(-1.19%) |
May 22, 2013 | 12.15 | 12.32 | 11.85 | 11.91 | 12,805,698 | -0.24(-1.99%) |
May 21, 2013 | 12.14 | 12.24 | 12.10 | 12.15 | 2,525,091 | +0.05(+0.38%) |
May 20, 2013 | 12.09 | 12.11 | 12.05 | 12.10 | 2,807,843 | +0.02(+0.19%) |
May 17, 2013 | 12.02 | 12.14 | 11.99 | 12.08 | 3,501,952 | +0.13(+1.07%) |
May 16, 2013 | 11.96 | 12.13 | 11.90 | 11.95 | 4,248,739 | -0.05(-0.46%) |
May 15, 2013 | 11.71 | 12.04 | 11.71 | 12.01 | 4,377,081 | +0.25(+2.14%) |
May 13, 2013 | 11.64 | 11.80 | 11.58 | 11.76 | 2,823,462 | +0.10(+0.82%) |
May 10, 2013 | 11.53 | 11.67 | 11.52 | 11.66 | 2,026,657 | +0.13(+1.11%) |
May 09, 2013 | 11.61 | 11.61 | 11.47 | 11.53 | 2,212,392 | -0.09(-0.75%) |
May 08, 2013 | 11.48 | 11.62 | 11.44 | 11.62 | 2,589,758 | +0.13(+1.11%) |
May 07, 2013 | 11.54 | 11.57 | 11.43 | 11.49 | 3,228,627 | +0.00(+0.04%) |
May 06, 2013 | 11.26 | 11.49 | 11.13 | 11.49 | 2,944,159 | +0.49(+4.49%) |
May 03, 2013 | 10.99 | 11.07 | 10.91 | 10.99 | 1,977,741 | +0.09(+0.80%) |
May 02, 2013 | 10.83 | 10.98 | 10.72 | 10.91 | 2,705,638 | +0.13(+1.23%) |
May 01, 2013 | 11.06 | 11.11 | 10.77 | 10.77 | 4,278,207 | -0.26(-2.36%) |
Apr 30, 2013 | 11.08 | 11.13 | 10.92 | 11.04 | 4,159,836 | -0.02(-0.21%) |
Apr 29, 2013 | 10.99 | 11.10 | 10.96 | 11.06 | 3,233,934 | +0.08(+0.71%) |
Apr 26, 2013 | 10.89 | 11.02 | 10.93 | 10.98 | 1,844,765 | +0.05(+0.42%) |
Apr 25, 2013 | 10.90 | 10.96 | 10.76 | 10.93 | 2,098,890 | +0.05(+0.50%) |
Apr 24, 2013 | 10.77 | 10.88 | 10.70 | 10.88 | 2,284,921 | +0.13(+1.19%) |
Apr 23, 2013 | 10.77 | 10.79 | 10.70 | 10.75 | 3,093,418 | +0.03(+0.30%) |
Apr 22, 2013 | 10.78 | 10.79 | 10.67 | 10.72 | 1,813,304 | -0.03(-0.30%) |
Apr 19, 2013 | 10.61 | 10.76 | 10.53 | 10.75 | 2,150,419 | +0.18(+1.69%) |
Apr 18, 2013 | 10.55 | 10.60 | 10.43 | 10.57 | 2,364,294 | +0.04(+0.39%) |
Apr 17, 2013 | 10.73 | 10.73 | 10.48 | 10.53 | 3,981,379 | -0.23(-2.12%) |
Apr 16, 2013 | 10.74 | 10.80 | 10.63 | 10.76 | 4,641,177 | +0.08(+0.73%) |
Apr 15, 2013 | 10.95 | 10.96 | 10.64 | 10.68 | 3,549,440 | -0.26(-2.34%) |
Apr 12, 2013 | 10.99 | 11.07 | 10.91 | 10.94 | 4,486,759 | -0.05(-0.50%) |
Apr 11, 2013 | 11.01 | 11.11 | 10.98 | 10.99 | 2,862,541 | +0.02(+0.17%) |
Apr 10, 2013 | 11.01 | 11.05 | 10.96 | 10.98 | 13,406,592 | +0.00(+0.00%) |
Apr 09, 2013 | 11.16 | 11.16 | 10.92 | 10.98 | 2,118,929 | -0.16(-1.40%) |
Apr 08, 2013 | 10.81 | 11.13 | 10.76 | 11.13 | 2,915,550 | +0.32(+2.96%) |
Apr 05, 2013 | 10.71 | 10.82 | 10.60 | 10.81 | 2,409,916 | +0.05(+0.42%) |
Apr 04, 2013 | 10.71 | 10.79 | 10.68 | 10.77 | 2,417,590 | +0.06(+0.60%) |
Apr 03, 2013 | 10.82 | 10.82 | 10.63 | 10.70 | 1,581,597 | -0.07(-0.68%) |
Apr 02, 2013 | 10.85 | 10.87 | 10.75 | 10.77 | 1,735,365 | -0.03(-0.25%) |