Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.14 | 11.32 | 9.993 | 11.29 | 5,948,402 | +1.27(+12.67%) |
Jun 26, 2013 | 9.849 | 10.15 | 9.781 | 10.02 | 0 | +0.27(+2.79%) |
Jun 25, 2013 | 9.675 | 9.819 | 9.607 | 9.751 | 0 | +0.25(+2.63%) |
Jun 24, 2013 | 9.486 | 9.615 | 9.282 | 9.501 | 0 | -0.11(-1.18%) |
Jun 21, 2013 | 9.705 | 9.993 | 9.607 | 9.615 | 1,290,236 | -0.04(-0.39%) |
Jun 20, 2013 | 10.05 | 10.25 | 9.645 | 9.652 | 0 | -0.54(-5.34%) |
Jun 19, 2013 | 10.12 | 10.28 | 10.08 | 10.20 | 0 | +0.10(+0.97%) |
Jun 18, 2013 | 10.05 | 10.21 | 9.849 | 10.10 | 0 | +0.05(+0.45%) |
Jun 17, 2013 | 10.18 | 10.26 | 9.962 | 10.05 | 0 | -0.07(-0.67%) |
Jun 14, 2013 | 10.35 | 10.41 | 10.04 | 10.12 | 0 | -0.26(-2.48%) |
Jun 13, 2013 | 10.43 | 10.50 | 10.28 | 10.38 | 659,169 | -0.08(-0.80%) |
Jun 12, 2013 | 10.48 | 10.70 | 10.36 | 10.46 | 793,819 | +0.02(+0.22%) |
Jun 11, 2013 | 10.25 | 10.56 | 10.14 | 10.44 | 0 | +0.05(+0.44%) |
Jun 10, 2013 | 10.64 | 10.73 | 10.34 | 10.39 | 0 | -0.29(-2.69%) |
Jun 07, 2013 | 8.874 | 10.73 | 8.866 | 10.68 | 0 | +1.93(+22.02%) |
Jun 06, 2013 | 8.829 | 8.942 | 8.625 | 8.753 | 850,977 | -0.05(-0.60%) |
Jun 05, 2013 | 9.010 | 9.101 | 8.806 | 8.806 | 0 | -0.22(-2.43%) |
Jun 04, 2013 | 9.033 | 9.169 | 9.010 | 9.025 | 0 | +0.04(+0.42%) |
Jun 03, 2013 | 9.055 | 9.214 | 8.897 | 8.987 | 1,188,387 | -0.05(-0.59%) |
May 31, 2013 | 9.222 | 9.312 | 9.033 | 9.040 | 550,976 | -0.21(-2.29%) |
May 30, 2013 | 9.320 | 9.418 | 9.154 | 9.252 | 544,270 | +0.00(+0.00%) |
May 29, 2013 | 9.244 | 9.501 | 8.953 | 9.252 | 1,648,315 | +0.09(+0.99%) |
May 28, 2013 | 9.086 | 9.297 | 8.995 | 9.161 | 627,831 | +0.26(+2.97%) |
May 24, 2013 | 8.897 | 8.987 | 8.753 | 8.897 | 0 | -0.05(-0.59%) |
May 23, 2013 | 8.813 | 8.965 | 8.458 | 8.950 | 0 | +0.05(+0.51%) |
May 22, 2013 | 9.139 | 9.229 | 8.798 | 8.904 | 0 | -0.17(-1.83%) |
May 21, 2013 | 9.040 | 9.131 | 8.942 | 9.070 | 0 | +0.06(+0.67%) |
May 20, 2013 | 9.048 | 9.086 | 8.934 | 9.010 | 0 | -0.05(-0.50%) |
May 17, 2013 | 8.987 | 9.139 | 8.957 | 9.055 | 0 | +0.14(+1.61%) |
May 16, 2013 | 9.070 | 9.139 | 8.874 | 8.912 | 1,015,652 | -0.05(-0.59%) |
May 15, 2013 | 8.640 | 9.018 | 8.640 | 8.965 | 0 | +0.39(+4.59%) |
May 13, 2013 | 8.398 | 8.579 | 8.285 | 8.572 | 0 | +0.10(+1.16%) |
May 10, 2013 | 8.194 | 8.519 | 8.095 | 8.473 | 0 | +0.29(+3.51%) |
May 09, 2013 | 8.194 | 8.269 | 8.126 | 8.186 | 0 | -0.03(-0.37%) |
May 08, 2013 | 7.959 | 8.224 | 7.876 | 8.216 | 0 | +0.20(+2.43%) |
May 07, 2013 | 7.922 | 8.050 | 7.785 | 8.021 | 0 | +0.09(+1.16%) |
May 06, 2013 | 7.748 | 8.088 | 7.672 | 7.929 | 0 | +0.08(+1.06%) |
May 03, 2013 | 7.400 | 7.963 | 7.400 | 7.846 | 0 | +0.36(+4.85%) |
May 02, 2013 | 7.430 | 7.483 | 7.309 | 7.483 | 0 | +0.13(+1.75%) |
May 01, 2013 | 7.377 | 7.419 | 7.249 | 7.355 | 0 | -0.05(-0.61%) |
Apr 30, 2013 | 7.476 | 7.536 | 7.347 | 7.400 | 0 | -0.01(-0.10%) |
Apr 29, 2013 | 7.340 | 7.506 | 7.181 | 7.408 | 1,761,269 | +0.20(+2.83%) |
Apr 26, 2013 | 7.302 | 7.302 | 7.181 | 7.203 | 677,369 | -0.14(-1.95%) |
Apr 25, 2013 | 7.362 | 7.415 | 7.264 | 7.347 | 1,064,178 | +0.08(+1.14%) |
Apr 24, 2013 | 6.946 | 7.271 | 6.894 | 7.264 | 1,227,992 | +0.33(+4.80%) |
Apr 23, 2013 | 6.803 | 6.992 | 6.773 | 6.931 | 825,806 | +0.17(+2.46%) |
Apr 22, 2013 | 6.742 | 6.795 | 6.523 | 6.765 | 1,272,352 | +0.02(+0.22%) |
Apr 19, 2013 | 6.629 | 6.758 | 6.599 | 6.750 | 571,879 | +0.14(+2.06%) |
Apr 18, 2013 | 6.644 | 6.705 | 6.546 | 6.614 | 835,932 | -0.05(-0.68%) |
Apr 17, 2013 | 6.758 | 6.758 | 6.561 | 6.659 | 805,407 | -0.15(-2.22%) |
Apr 16, 2013 | 6.659 | 6.818 | 6.652 | 6.810 | 1,067,600 | +0.20(+2.97%) |
Apr 15, 2013 | 7.128 | 7.128 | 6.584 | 6.614 | 1,347,762 | -0.54(-7.51%) |
Apr 12, 2013 | 6.901 | 7.151 | 6.810 | 7.151 | 1,321,337 | +0.26(+3.73%) |
Apr 11, 2013 | 6.818 | 6.926 | 6.705 | 6.894 | 1,207,143 | +0.09(+1.33%) |
Apr 10, 2013 | 6.674 | 6.886 | 6.599 | 6.803 | 944,269 | +0.17(+2.51%) |
Apr 09, 2013 | 6.780 | 6.788 | 6.508 | 6.637 | 878,212 | -0.10(-1.46%) |
Apr 08, 2013 | 6.720 | 6.773 | 6.614 | 6.735 | 436,202 | +0.05(+0.68%) |
Apr 05, 2013 | 6.841 | 6.867 | 6.629 | 6.689 | 1,183,102 | -0.32(-4.53%) |
Apr 04, 2013 | 6.909 | 7.030 | 6.795 | 7.007 | 960,857 | +0.14(+1.98%) |
Apr 03, 2013 | 6.954 | 6.954 | 6.640 | 6.871 | 1,031,520 | -0.05(-0.76%) |
Apr 02, 2013 | 6.833 | 6.939 | 6.788 | 6.924 | 957,276 | +0.16(+2.35%) |