Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.04 | 14.21 | 13.76 | 14.07 | 37,278,464 | -0.01(-0.07%) |
Jun 27, 2013 | 14.04 | 14.27 | 14.02 | 14.08 | 39,418,796 | +0.16(+1.16%) |
Jun 26, 2013 | 13.64 | 14.05 | 13.62 | 13.92 | 45,667,304 | +0.42(+3.09%) |
Jun 25, 2013 | 13.49 | 13.57 | 13.18 | 13.50 | 33,474,652 | +0.28(+2.16%) |
Jun 24, 2013 | 13.56 | 13.62 | 12.92 | 13.22 | 69,429,232 | -0.43(-3.17%) |
Jun 21, 2013 | 13.60 | 13.80 | 13.46 | 13.65 | 74,724,568 | +0.36(+2.70%) |
Jun 20, 2013 | 13.24 | 13.56 | 12.95 | 13.29 | 76,322,408 | -0.43(-3.11%) |
Jun 19, 2013 | 13.57 | 13.86 | 13.39 | 13.72 | 85,392,792 | +0.22(+1.60%) |
Jun 18, 2013 | 13.10 | 13.51 | 13.07 | 13.50 | 58,612,872 | +0.50(+3.85%) |
Jun 17, 2013 | 12.92 | 13.26 | 12.85 | 13.00 | 51,483,292 | +0.47(+3.76%) |
Jun 14, 2013 | 12.85 | 12.92 | 12.41 | 12.53 | 0 | -0.15(-1.16%) |
Jun 13, 2013 | 12.31 | 12.69 | 12.25 | 12.68 | 30,750,638 | +0.41(+3.37%) |
Jun 12, 2013 | 12.75 | 12.89 | 12.24 | 12.27 | 34,807,816 | -0.32(-2.51%) |
Jun 11, 2013 | 12.64 | 12.96 | 12.40 | 12.58 | 50,622,288 | -0.14(-1.08%) |
Jun 10, 2013 | 12.41 | 12.85 | 12.41 | 12.72 | 41,224,720 | +0.29(+2.37%) |
Jun 07, 2013 | 12.34 | 12.49 | 12.15 | 12.42 | 0 | +0.29(+2.43%) |
Jun 06, 2013 | 11.96 | 12.32 | 11.92 | 12.13 | 48,715,588 | +0.32(+2.75%) |
Jun 05, 2013 | 11.48 | 11.92 | 11.46 | 11.81 | 41,634,728 | +0.30(+2.65%) |
Jun 04, 2013 | 11.52 | 11.79 | 11.44 | 11.50 | 26,850,288 | -0.02(-0.17%) |
Jun 03, 2013 | 11.53 | 11.78 | 11.20 | 11.52 | 26,798,164 | +0.05(+0.43%) |
May 31, 2013 | 11.62 | 11.70 | 11.47 | 11.47 | 24,287,810 | -0.21(-1.77%) |
May 30, 2013 | 11.60 | 11.78 | 11.54 | 11.68 | 26,254,564 | +0.06(+0.51%) |
May 29, 2013 | 11.48 | 11.71 | 11.39 | 11.62 | 25,904,964 | +0.05(+0.42%) |
May 28, 2013 | 11.53 | 11.67 | 11.48 | 11.57 | 26,096,360 | +0.19(+1.64%) |
May 24, 2013 | 11.10 | 11.45 | 11.09 | 11.38 | 0 | +0.20(+1.76%) |
May 23, 2013 | 10.54 | 11.28 | 10.38 | 11.19 | 58,202,284 | +0.46(+4.30%) |
May 22, 2013 | 11.03 | 11.47 | 10.61 | 10.72 | 52,744,888 | -0.30(-2.76%) |
May 21, 2013 | 11.01 | 11.12 | 10.96 | 11.03 | 19,305,932 | +0.02(+0.18%) |
May 20, 2013 | 11.11 | 11.20 | 10.88 | 11.01 | 25,107,064 | -0.10(-0.88%) |
May 17, 2013 | 10.96 | 11.22 | 10.93 | 11.11 | 0 | +0.25(+2.26%) |
May 16, 2013 | 10.73 | 11.06 | 10.73 | 10.86 | 36,557,308 | +0.19(+1.75%) |
May 15, 2013 | 10.49 | 10.80 | 10.44 | 10.68 | 0 | +0.21(+1.97%) |
May 13, 2013 | 10.56 | 10.62 | 10.41 | 10.47 | 22,970,838 | -0.16(-1.48%) |
May 10, 2013 | 10.41 | 10.71 | 10.41 | 10.63 | 0 | +0.11(+1.02%) |
May 09, 2013 | 10.04 | 10.56 | 10.03 | 10.52 | 47,514,568 | +0.47(+4.65%) |
May 08, 2013 | 9.743 | 10.08 | 9.645 | 10.05 | 37,719,624 | +0.26(+2.66%) |
May 07, 2013 | 9.625 | 9.802 | 9.487 | 9.792 | 27,377,314 | +0.21(+2.15%) |
May 06, 2013 | 9.556 | 9.762 | 9.527 | 9.586 | 21,479,460 | +0.13(+1.35%) |
May 03, 2013 | 9.281 | 9.527 | 9.153 | 9.458 | 0 | +0.30(+3.33%) |
May 02, 2013 | 8.937 | 9.193 | 8.908 | 9.153 | 27,145,306 | +0.12(+1.30%) |
May 01, 2013 | 9.252 | 9.301 | 8.986 | 9.036 | 29,671,368 | -0.22(-2.34%) |
Apr 30, 2013 | 9.242 | 9.291 | 9.026 | 9.252 | 28,297,260 | +0.07(+0.75%) |
Apr 29, 2013 | 9.311 | 9.330 | 9.173 | 9.183 | 17,499,272 | -0.08(-0.85%) |
Apr 26, 2013 | 9.330 | 9.360 | 9.242 | 9.261 | 20,936,116 | -0.10(-1.05%) |
Apr 25, 2013 | 9.193 | 9.468 | 9.153 | 9.360 | 0 | +0.11(+1.22%) |
Apr 24, 2013 | 9.232 | 9.330 | 9.144 | 9.247 | 21,651,372 | -0.00(-0.05%) |
Apr 23, 2013 | 9.232 | 9.320 | 9.104 | 9.252 | 24,738,612 | +0.11(+1.18%) |
Apr 22, 2013 | 9.193 | 9.261 | 8.977 | 9.144 | 25,475,656 | -0.04(-0.43%) |
Apr 19, 2013 | 9.095 | 9.301 | 8.937 | 9.183 | 33,368,016 | +0.12(+1.30%) |
Apr 18, 2013 | 9.360 | 9.409 | 8.947 | 9.065 | 35,352,244 | -0.16(-1.70%) |
Apr 17, 2013 | 9.566 | 9.586 | 9.183 | 9.222 | 38,189,580 | -0.47(-4.86%) |
Apr 16, 2013 | 9.605 | 9.713 | 9.527 | 9.694 | 28,527,546 | +0.30(+3.24%) |
Apr 15, 2013 | 9.753 | 9.782 | 9.389 | 9.389 | 28,860,070 | -0.44(-4.50%) |
Apr 12, 2013 | 9.743 | 9.905 | 9.654 | 9.831 | 19,842,370 | +0.03(+0.30%) |
Apr 11, 2013 | 9.733 | 9.969 | 9.595 | 9.802 | 29,267,314 | -0.10(-1.04%) |
Apr 10, 2013 | 9.468 | 10.04 | 9.458 | 9.905 | 50,702,992 | +0.51(+5.38%) |
Apr 09, 2013 | 9.281 | 9.497 | 9.222 | 9.399 | 21,694,556 | +0.18(+1.92%) |
Apr 08, 2013 | 9.124 | 9.242 | 8.898 | 9.222 | 27,556,244 | +0.08(+0.86%) |
Apr 05, 2013 | 8.986 | 9.419 | 8.957 | 9.144 | 42,442,640 | +0.00(+0.00%) |
Apr 04, 2013 | 8.928 | 9.163 | 8.878 | 9.144 | 31,039,866 | +0.21(+2.31%) |
Apr 03, 2013 | 9.183 | 9.281 | 8.888 | 8.937 | 31,552,182 | -0.20(-2.15%) |
Apr 02, 2013 | 9.340 | 9.536 | 9.080 | 9.134 | 36,669,344 | -0.08(-0.85%) |