Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.79 | 10.79 | 10.51 | 10.53 | 867,628 | -0.27(-2.46%) |
Jun 27, 2013 | 10.56 | 10.82 | 10.45 | 10.79 | 0 | +0.28(+2.68%) |
Jun 26, 2013 | 10.46 | 10.58 | 10.22 | 10.51 | 0 | +0.16(+1.55%) |
Jun 25, 2013 | 10.39 | 10.46 | 10.32 | 10.35 | 0 | +0.04(+0.43%) |
Jun 24, 2013 | 10.42 | 10.46 | 10.30 | 10.30 | 0 | -0.19(-1.78%) |
Jun 21, 2013 | 10.44 | 10.52 | 10.36 | 10.49 | 1,079,494 | +0.09(+0.90%) |
Jun 20, 2013 | 10.48 | 10.56 | 10.38 | 10.40 | 0 | -0.20(-1.93%) |
Jun 19, 2013 | 10.71 | 10.75 | 10.60 | 10.60 | 0 | -0.10(-0.96%) |
Jun 18, 2013 | 10.55 | 10.79 | 10.55 | 10.70 | 0 | +0.17(+1.57%) |
Jun 17, 2013 | 10.54 | 10.58 | 10.44 | 10.54 | 0 | +0.09(+0.89%) |
Jun 14, 2013 | 10.58 | 10.63 | 10.43 | 10.45 | 0 | -0.15(-1.45%) |
Jun 13, 2013 | 10.37 | 10.64 | 10.35 | 10.60 | 482,950 | +0.21(+2.06%) |
Jun 12, 2013 | 10.39 | 10.47 | 10.34 | 10.39 | 595,315 | +0.04(+0.41%) |
Jun 11, 2013 | 10.31 | 10.47 | 10.24 | 10.34 | 450,856 | -0.16(-1.49%) |
Jun 10, 2013 | 10.40 | 10.51 | 10.29 | 10.50 | 0 | +0.12(+1.12%) |
Jun 07, 2013 | 10.70 | 10.70 | 10.34 | 10.38 | 0 | -0.21(-2.01%) |
Jun 06, 2013 | 10.36 | 10.61 | 10.29 | 10.60 | 866,528 | +0.22(+2.17%) |
Jun 05, 2013 | 10.52 | 10.63 | 10.37 | 10.37 | 0 | -0.19(-1.81%) |
Jun 04, 2013 | 10.56 | 10.67 | 10.48 | 10.56 | 0 | -0.03(-0.24%) |
Jun 03, 2013 | 10.47 | 10.65 | 10.41 | 10.59 | 1,230,145 | +0.13(+1.25%) |
May 31, 2013 | 10.46 | 10.58 | 10.42 | 10.46 | 593,609 | -0.10(-0.90%) |
May 30, 2013 | 10.34 | 10.57 | 10.32 | 10.55 | 456,875 | +0.22(+2.12%) |
May 29, 2013 | 10.34 | 10.49 | 10.31 | 10.33 | 417,863 | -0.13(-1.25%) |
May 28, 2013 | 10.44 | 10.50 | 10.19 | 10.46 | 783,486 | +0.21(+2.07%) |
May 24, 2013 | 10.11 | 10.26 | 9.992 | 10.25 | 0 | +0.10(+0.96%) |
May 23, 2013 | 10.18 | 10.20 | 10.09 | 10.15 | 0 | -0.16(-1.53%) |
May 22, 2013 | 10.56 | 10.59 | 10.24 | 10.31 | 0 | -0.26(-2.47%) |
May 21, 2013 | 10.69 | 10.79 | 10.54 | 10.57 | 0 | -0.09(-0.83%) |
May 20, 2013 | 10.47 | 10.70 | 10.44 | 10.66 | 0 | +0.13(+1.26%) |
May 17, 2013 | 10.33 | 10.53 | 10.30 | 10.53 | 0 | +0.23(+2.26%) |
May 16, 2013 | 10.20 | 10.53 | 10.20 | 10.30 | 1,030,347 | +0.05(+0.50%) |
May 15, 2013 | 10.23 | 10.29 | 10.18 | 10.25 | 0 | -0.01(-0.07%) |
May 13, 2013 | 10.24 | 10.35 | 10.24 | 10.25 | 0 | -0.03(-0.34%) |
May 10, 2013 | 10.17 | 10.34 | 10.17 | 10.29 | 0 | +0.11(+1.05%) |
May 09, 2013 | 9.862 | 10.24 | 9.841 | 10.18 | 0 | +0.30(+3.04%) |
May 08, 2013 | 9.899 | 9.922 | 9.776 | 9.880 | 0 | -0.06(-0.56%) |
May 07, 2013 | 9.843 | 9.941 | 9.764 | 9.936 | 0 | +0.14(+1.45%) |
May 06, 2013 | 9.713 | 9.813 | 9.680 | 9.794 | 0 | +0.10(+1.08%) |
May 03, 2013 | 9.557 | 9.948 | 9.417 | 9.689 | 0 | +0.27(+2.89%) |
May 02, 2013 | 9.026 | 9.450 | 8.984 | 9.417 | 0 | +0.43(+4.82%) |
May 01, 2013 | 9.173 | 9.266 | 8.977 | 8.984 | 1,444,606 | -0.26(-2.77%) |
Apr 30, 2013 | 9.077 | 9.311 | 8.914 | 9.240 | 0 | +0.38(+4.34%) |
Apr 29, 2013 | 8.782 | 8.886 | 8.782 | 8.856 | 669,313 | +0.13(+1.44%) |
Apr 26, 2013 | 8.796 | 8.845 | 8.726 | 8.730 | 726,967 | -0.12(-1.37%) |
Apr 25, 2013 | 8.882 | 8.931 | 8.821 | 8.852 | 881,840 | +0.00(+0.05%) |
Apr 24, 2013 | 8.847 | 8.875 | 8.805 | 8.847 | 638,791 | -0.01(-0.08%) |
Apr 23, 2013 | 8.821 | 8.926 | 8.728 | 8.854 | 523,642 | +0.13(+1.44%) |
Apr 22, 2013 | 8.756 | 8.777 | 8.582 | 8.728 | 647,474 | -0.05(-0.61%) |
Apr 19, 2013 | 8.737 | 8.798 | 8.663 | 8.782 | 1,308,168 | +0.05(+0.61%) |
Apr 18, 2013 | 8.810 | 8.845 | 8.686 | 8.728 | 656,668 | -0.04(-0.50%) |
Apr 17, 2013 | 8.800 | 8.854 | 8.719 | 8.772 | 759,809 | -0.13(-1.44%) |
Apr 16, 2013 | 8.919 | 8.973 | 8.845 | 8.900 | 834,708 | +0.05(+0.58%) |
Apr 15, 2013 | 9.119 | 9.231 | 8.730 | 8.849 | 1,150,136 | -0.36(-3.94%) |
Apr 12, 2013 | 9.152 | 9.298 | 9.117 | 9.212 | 409,885 | -0.01(-0.10%) |
Apr 11, 2013 | 9.284 | 9.345 | 9.205 | 9.222 | 839,172 | -0.10(-1.02%) |
Apr 10, 2013 | 9.243 | 9.378 | 9.241 | 9.317 | 1,354,527 | +0.08(+0.88%) |
Apr 09, 2013 | 9.310 | 9.331 | 9.224 | 9.236 | 544,372 | -0.07(-0.80%) |
Apr 08, 2013 | 9.315 | 9.376 | 9.212 | 9.310 | 347,182 | +0.04(+0.45%) |
Apr 05, 2013 | 9.238 | 9.503 | 9.222 | 9.268 | 493,773 | -0.15(-1.61%) |
Apr 04, 2013 | 9.366 | 9.431 | 9.229 | 9.419 | 488,875 | +0.05(+0.55%) |
Apr 03, 2013 | 9.538 | 9.575 | 9.359 | 9.368 | 381,532 | -0.17(-1.83%) |
Apr 02, 2013 | 9.610 | 9.652 | 9.499 | 9.543 | 565,931 | -0.03(-0.29%) |