Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.16 | 10.57 | 10.05 | 10.51 | 4,720,526 | +0.35(+3.49%) |
Jun 27, 2013 | 9.935 | 10.21 | 9.891 | 10.15 | 0 | +0.35(+3.62%) |
Jun 26, 2013 | 9.611 | 9.804 | 9.565 | 9.799 | 0 | +0.32(+3.39%) |
Jun 25, 2013 | 9.453 | 9.536 | 9.410 | 9.478 | 0 | +0.13(+1.41%) |
Jun 24, 2013 | 9.495 | 9.511 | 9.119 | 9.347 | 0 | -0.34(-3.50%) |
Jun 21, 2013 | 9.962 | 9.964 | 9.651 | 9.686 | 3,197,672 | -0.20(-2.05%) |
Jun 20, 2013 | 10.02 | 10.15 | 9.812 | 9.889 | 0 | -0.28(-2.72%) |
Jun 19, 2013 | 10.39 | 10.48 | 10.15 | 10.16 | 1,950,333 | -0.22(-2.11%) |
Jun 18, 2013 | 10.39 | 10.42 | 10.34 | 10.38 | 0 | +0.06(+0.56%) |
Jun 17, 2013 | 10.26 | 10.39 | 10.26 | 10.33 | 0 | +0.18(+1.77%) |
Jun 14, 2013 | 10.21 | 10.23 | 10.06 | 10.15 | 0 | -0.05(-0.49%) |
Jun 13, 2013 | 10.08 | 10.26 | 9.952 | 10.20 | 3,916,460 | +0.06(+0.59%) |
Jun 12, 2013 | 10.55 | 10.60 | 10.04 | 10.14 | 3,687,615 | -0.30(-2.88%) |
Jun 11, 2013 | 10.47 | 10.58 | 10.42 | 10.44 | 2,291,713 | -0.20(-1.86%) |
Jun 10, 2013 | 10.65 | 10.70 | 10.60 | 10.64 | 0 | +0.02(+0.19%) |
Jun 07, 2013 | 10.58 | 10.62 | 10.49 | 10.62 | 0 | +0.14(+1.32%) |
Jun 06, 2013 | 10.31 | 10.50 | 10.23 | 10.48 | 0 | +0.10(+0.96%) |
Jun 05, 2013 | 10.51 | 10.65 | 10.37 | 10.38 | 0 | -0.16(-1.55%) |
Jun 04, 2013 | 10.51 | 10.70 | 10.49 | 10.54 | 0 | -0.00(-0.05%) |
Jun 03, 2013 | 10.63 | 10.65 | 10.38 | 10.55 | 2,377,333 | -0.09(-0.83%) |
May 31, 2013 | 10.67 | 10.83 | 10.63 | 10.63 | 4,615,668 | +0.00(+0.02%) |
May 30, 2013 | 10.52 | 10.67 | 10.41 | 10.63 | 0 | +0.18(+1.69%) |
May 29, 2013 | 10.57 | 10.57 | 10.40 | 10.46 | 2,832,041 | -0.15(-1.46%) |
May 28, 2013 | 10.49 | 10.63 | 10.49 | 10.61 | 2,752,012 | +0.29(+2.79%) |
May 24, 2013 | 10.26 | 10.33 | 10.20 | 10.32 | 0 | +0.09(+0.86%) |
May 23, 2013 | 9.934 | 10.25 | 9.834 | 10.23 | 0 | +0.09(+0.92%) |
May 22, 2013 | 10.40 | 10.58 | 10.13 | 10.14 | 2,554,176 | -0.25(-2.43%) |
May 21, 2013 | 10.42 | 10.45 | 10.27 | 10.39 | 0 | -0.07(-0.67%) |
May 20, 2013 | 10.28 | 10.54 | 10.11 | 10.46 | 3,468,059 | +0.58(+5.87%) |
May 17, 2013 | 9.756 | 9.939 | 9.723 | 9.884 | 0 | +0.22(+2.32%) |
May 16, 2013 | 10.15 | 10.15 | 9.295 | 9.659 | 5,830,513 | -0.39(-3.89%) |
May 15, 2013 | 9.924 | 10.22 | 9.906 | 10.05 | 5,064,484 | +0.38(+3.89%) |
May 13, 2013 | 9.583 | 9.786 | 9.583 | 9.674 | 0 | +0.03(+0.33%) |
May 10, 2013 | 9.724 | 9.866 | 9.606 | 9.643 | 0 | -0.10(-1.02%) |
May 09, 2013 | 9.608 | 9.953 | 9.523 | 9.743 | 0 | +0.00(+0.05%) |
May 08, 2013 | 9.693 | 9.802 | 9.581 | 9.738 | 0 | +0.08(+0.79%) |
May 07, 2013 | 9.713 | 9.713 | 9.606 | 9.661 | 0 | +0.01(+0.09%) |
May 06, 2013 | 9.558 | 9.710 | 9.515 | 9.653 | 0 | +0.12(+1.22%) |
May 03, 2013 | 9.498 | 9.548 | 9.461 | 9.536 | 0 | +0.07(+0.79%) |
May 02, 2013 | 9.315 | 9.526 | 9.310 | 9.461 | 0 | +0.18(+1.94%) |
May 01, 2013 | 9.350 | 9.362 | 9.268 | 9.282 | 0 | -0.10(-1.05%) |
Apr 30, 2013 | 9.302 | 9.380 | 9.159 | 9.380 | 0 | +0.10(+1.04%) |
Apr 29, 2013 | 9.247 | 9.395 | 9.200 | 9.283 | 2,284,529 | +0.15(+1.66%) |
Apr 26, 2013 | 9.087 | 9.182 | 9.109 | 9.132 | 1,079,916 | -0.02(-0.25%) |
Apr 25, 2013 | 9.112 | 9.175 | 9.032 | 9.155 | 0 | +0.08(+0.88%) |
Apr 24, 2013 | 8.873 | 9.087 | 8.853 | 9.075 | 0 | +0.18(+2.00%) |
Apr 23, 2013 | 8.671 | 8.941 | 8.610 | 8.898 | 2,805,138 | +0.19(+2.14%) |
Apr 22, 2013 | 8.713 | 8.754 | 8.555 | 8.711 | 1,579,153 | +0.01(+0.17%) |
Apr 19, 2013 | 8.696 | 8.841 | 8.657 | 8.696 | 1,691,496 | +0.05(+0.64%) |
Apr 18, 2013 | 8.650 | 8.683 | 8.538 | 8.641 | 1,859,898 | -0.02(-0.19%) |
Apr 17, 2013 | 8.648 | 8.753 | 8.641 | 8.658 | 2,853,551 | -0.03(-0.34%) |
Apr 16, 2013 | 8.733 | 8.769 | 8.565 | 8.688 | 2,333,213 | +0.08(+0.93%) |
Apr 15, 2013 | 8.768 | 8.828 | 8.600 | 8.608 | 3,043,259 | -0.26(-2.94%) |
Apr 12, 2013 | 8.896 | 8.914 | 8.769 | 8.869 | 4,150,319 | -0.00(-0.04%) |
Apr 11, 2013 | 9.127 | 9.145 | 8.806 | 8.873 | 5,228,757 | -0.25(-2.79%) |
Apr 10, 2013 | 9.162 | 9.219 | 9.090 | 9.127 | 2,028,120 | +0.02(+0.22%) |
Apr 09, 2013 | 9.174 | 9.174 | 8.989 | 9.107 | 2,026,707 | -0.00(-0.02%) |
Apr 08, 2013 | 9.071 | 9.165 | 9.034 | 9.109 | 1,785,430 | +0.00(+0.04%) |
Apr 05, 2013 | 9.097 | 9.184 | 9.012 | 9.105 | 1,584,384 | -0.07(-0.76%) |
Apr 04, 2013 | 9.080 | 9.195 | 8.931 | 9.175 | 2,173,191 | +0.14(+1.53%) |
Apr 03, 2013 | 9.245 | 9.305 | 8.991 | 9.037 | 4,562,079 | -0.23(-2.46%) |
Apr 02, 2013 | 9.267 | 9.307 | 9.139 | 9.265 | 3,452,927 | +0.10(+1.13%) |