Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.41 | 12.50 | 12.20 | 12.27 | 114,047 | +0.21(+1.74%) |
Jun 26, 2013 | 12.41 | 12.50 | 12.02 | 12.06 | 0 | -0.20(-1.63%) |
Jun 25, 2013 | 11.75 | 12.65 | 11.67 | 12.26 | 0 | +0.77(+6.70%) |
Jun 24, 2013 | 10.89 | 11.60 | 10.68 | 11.49 | 0 | +0.41(+3.70%) |
Jun 21, 2013 | 11.40 | 11.42 | 10.98 | 11.08 | 145,821 | -0.29(-2.55%) |
Jun 20, 2013 | 11.62 | 11.73 | 11.32 | 11.37 | 0 | -0.43(-3.64%) |
Jun 19, 2013 | 11.86 | 11.90 | 11.64 | 11.80 | 0 | -0.02(-0.17%) |
Jun 18, 2013 | 11.55 | 11.85 | 11.54 | 11.82 | 0 | +0.26(+2.25%) |
Jun 17, 2013 | 11.55 | 11.63 | 11.37 | 11.56 | 0 | +0.11(+0.96%) |
Jun 14, 2013 | 11.71 | 11.71 | 11.30 | 11.45 | 0 | -0.28(-2.39%) |
Jun 13, 2013 | 11.32 | 11.75 | 11.18 | 11.73 | 66,360 | +0.38(+3.35%) |
Jun 12, 2013 | 11.87 | 11.87 | 11.32 | 11.35 | 103,334 | -0.45(-3.81%) |
Jun 11, 2013 | 11.73 | 11.90 | 11.48 | 11.80 | 102,134 | -0.08(-0.67%) |
Jun 10, 2013 | 11.37 | 11.99 | 11.31 | 11.88 | 0 | +0.53(+4.67%) |
Jun 07, 2013 | 11.09 | 11.39 | 10.93 | 11.35 | 0 | +0.32(+2.90%) |
Jun 06, 2013 | 11.08 | 11.12 | 10.77 | 11.03 | 148,083 | -0.08(-0.72%) |
Jun 05, 2013 | 11.24 | 11.24 | 10.77 | 11.11 | 0 | -0.20(-1.77%) |
Jun 04, 2013 | 11.47 | 11.52 | 11.04 | 11.31 | 0 | -0.16(-1.39%) |
Jun 03, 2013 | 11.20 | 11.49 | 10.75 | 11.47 | 165,823 | +0.35(+3.15%) |
May 31, 2013 | 11.45 | 11.48 | 11.09 | 11.12 | 142,525 | -0.37(-3.22%) |
May 30, 2013 | 11.49 | 11.64 | 11.43 | 11.49 | 94,188 | +0.07(+0.61%) |
May 29, 2013 | 11.24 | 11.47 | 11.16 | 11.42 | 74,113 | +0.15(+1.33%) |
May 28, 2013 | 11.03 | 11.48 | 11.03 | 11.27 | 139,501 | +0.38(+3.49%) |
May 24, 2013 | 10.70 | 10.92 | 10.55 | 10.89 | 0 | +0.14(+1.30%) |
May 23, 2013 | 10.46 | 10.94 | 10.34 | 10.75 | 0 | +0.15(+1.42%) |
May 22, 2013 | 10.88 | 11.00 | 10.49 | 10.60 | 0 | -0.29(-2.66%) |
May 21, 2013 | 10.72 | 10.93 | 10.58 | 10.89 | 0 | +0.21(+1.97%) |
May 20, 2013 | 10.68 | 10.72 | 10.50 | 10.68 | 0 | +0.00(+0.00%) |
May 17, 2013 | 10.25 | 10.68 | 10.25 | 10.68 | 0 | +0.42(+4.09%) |
May 16, 2013 | 10.39 | 10.50 | 10.13 | 10.26 | 218,277 | -0.20(-1.91%) |
May 15, 2013 | 11.00 | 11.19 | 10.10 | 10.46 | 0 | +0.41(+4.08%) |
May 13, 2013 | 9.970 | 10.05 | 9.760 | 10.05 | 0 | +0.10(+1.01%) |
May 10, 2013 | 9.700 | 9.950 | 9.620 | 9.950 | 0 | +0.27(+2.79%) |
May 09, 2013 | 9.590 | 9.700 | 9.540 | 9.680 | 0 | +0.05(+0.52%) |
May 08, 2013 | 9.410 | 9.630 | 9.370 | 9.630 | 0 | +0.22(+2.34%) |
May 07, 2013 | 9.500 | 9.500 | 9.290 | 9.410 | 0 | -0.05(-0.53%) |
May 06, 2013 | 9.250 | 9.500 | 9.151 | 9.460 | 0 | +0.21(+2.27%) |
May 03, 2013 | 9.180 | 9.270 | 9.180 | 9.250 | 0 | +0.20(+2.21%) |
May 02, 2013 | 9.030 | 9.320 | 9.020 | 9.050 | 0 | +0.10(+1.12%) |
May 01, 2013 | 9.510 | 9.510 | 8.910 | 8.950 | 180,301 | -0.58(-6.09%) |
Apr 30, 2013 | 9.710 | 9.780 | 9.510 | 9.530 | 0 | -0.15(-1.55%) |
Apr 29, 2013 | 9.700 | 9.845 | 9.610 | 9.680 | 87,026 | +0.05(+0.52%) |
Apr 26, 2013 | 9.820 | 9.820 | 9.620 | 9.630 | 100,231 | -0.20(-2.03%) |
Apr 25, 2013 | 9.730 | 9.940 | 9.710 | 9.830 | 93,690 | +0.15(+1.55%) |
Apr 24, 2013 | 9.900 | 9.910 | 9.630 | 9.680 | 118,307 | -0.22(-2.22%) |
Apr 23, 2013 | 9.960 | 9.980 | 9.780 | 9.900 | 57,534 | +0.04(+0.41%) |
Apr 22, 2013 | 10.09 | 10.09 | 9.510 | 9.860 | 167,272 | -0.23(-2.28%) |
Apr 19, 2013 | 9.850 | 10.15 | 9.800 | 10.09 | 90,647 | +0.26(+2.64%) |
Apr 18, 2013 | 9.910 | 10.04 | 9.770 | 9.830 | 142,939 | -0.03(-0.30%) |
Apr 17, 2013 | 10.32 | 10.39 | 9.810 | 9.860 | 172,121 | -0.60(-5.74%) |
Apr 16, 2013 | 10.33 | 10.50 | 10.26 | 10.46 | 139,343 | +0.18(+1.75%) |
Apr 15, 2013 | 10.46 | 10.50 | 10.16 | 10.28 | 230,119 | -0.22(-2.10%) |
Apr 12, 2013 | 10.43 | 10.55 | 10.36 | 10.50 | 72,029 | +0.00(+0.00%) |
Apr 11, 2013 | 10.36 | 10.63 | 10.28 | 10.50 | 155,896 | +0.15(+1.45%) |
Apr 10, 2013 | 9.900 | 10.38 | 9.900 | 10.35 | 203,175 | +0.46(+4.65%) |
Apr 09, 2013 | 10.22 | 10.44 | 9.800 | 9.890 | 230,781 | -0.33(-3.23%) |
Apr 08, 2013 | 10.21 | 10.32 | 9.980 | 10.22 | 157,526 | +0.05(+0.49%) |
Apr 05, 2013 | 9.610 | 10.26 | 9.600 | 10.17 | 387,435 | +0.39(+3.99%) |
Apr 04, 2013 | 10.10 | 10.10 | 9.600 | 9.780 | 140,716 | -0.30(-2.98%) |
Apr 03, 2013 | 10.30 | 10.30 | 10.01 | 10.08 | 85,157 | -0.18(-1.75%) |
Apr 02, 2013 | 10.29 | 10.52 | 10.16 | 10.26 | 120,022 | +0.04(+0.39%) |