Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 10.54 | 10.65 | 10.47 | 10.57 | 3,464,718 | +0.03(+0.29%) |
Jun 27, 2013 | 10.64 | 10.65 | 10.48 | 10.54 | 3,253,291 | -0.03(-0.26%) |
Jun 26, 2013 | 10.63 | 10.64 | 10.50 | 10.57 | 6,783,773 | +0.05(+0.50%) |
Jun 25, 2013 | 10.26 | 10.53 | 10.25 | 10.52 | 7,131,994 | +0.29(+2.88%) |
Jun 24, 2013 | 10.28 | 10.31 | 9.975 | 10.22 | 8,849,946 | -0.23(-2.16%) |
Jun 21, 2013 | 10.51 | 10.52 | 10.36 | 10.45 | 9,393,293 | -0.07(-0.67%) |
Jun 20, 2013 | 10.77 | 10.77 | 10.47 | 10.52 | 7,726,510 | -0.43(-3.97%) |
Jun 19, 2013 | 11.24 | 11.27 | 10.89 | 10.96 | 4,386,654 | -0.30(-2.66%) |
Jun 18, 2013 | 11.16 | 11.30 | 11.16 | 11.25 | 3,112,688 | +0.15(+1.31%) |
Jun 17, 2013 | 11.11 | 11.17 | 11.07 | 11.11 | 2,118,913 | +0.08(+0.75%) |
Jun 14, 2013 | 10.99 | 11.08 | 10.93 | 11.03 | 5,567,601 | -0.02(-0.14%) |
Jun 13, 2013 | 10.78 | 11.07 | 10.73 | 11.04 | 4,150,637 | +0.25(+2.28%) |
Jun 12, 2013 | 10.94 | 10.99 | 10.79 | 10.79 | 4,342,985 | -0.10(-0.88%) |
Jun 11, 2013 | 10.94 | 10.94 | 10.80 | 10.89 | 3,017,589 | -0.09(-0.80%) |
Jun 10, 2013 | 10.76 | 10.99 | 10.75 | 10.98 | 4,132,617 | +0.16(+1.49%) |
Jun 07, 2013 | 10.75 | 10.82 | 10.66 | 10.82 | 4,653,284 | +0.11(+1.06%) |
Jun 06, 2013 | 10.76 | 10.76 | 10.63 | 10.70 | 4,905,969 | -0.03(-0.23%) |
Jun 05, 2013 | 10.83 | 10.87 | 10.73 | 10.73 | 4,224,752 | -0.13(-1.18%) |
Jun 04, 2013 | 10.87 | 10.95 | 10.82 | 10.86 | 4,656,364 | -0.05(-0.41%) |
Jun 03, 2013 | 10.89 | 10.92 | 10.73 | 10.90 | 5,206,209 | +0.04(+0.39%) |
May 31, 2013 | 10.96 | 11.02 | 10.78 | 10.86 | 9,360,252 | -0.17(-1.50%) |
May 30, 2013 | 11.15 | 11.21 | 11.01 | 11.03 | 4,702,420 | -0.13(-1.13%) |
May 29, 2013 | 11.26 | 11.30 | 11.03 | 11.15 | 7,430,854 | -0.42(-3.63%) |
May 28, 2013 | 11.71 | 11.72 | 11.51 | 11.57 | 4,024,331 | -0.22(-1.86%) |
May 24, 2013 | 11.67 | 11.79 | 11.66 | 11.79 | 1,409,343 | +0.04(+0.34%) |
May 23, 2013 | 11.72 | 11.79 | 11.66 | 11.75 | 1,978,219 | -0.01(-0.11%) |
May 22, 2013 | 11.96 | 11.99 | 11.74 | 11.76 | 2,396,410 | -0.13(-1.08%) |
May 21, 2013 | 11.76 | 11.99 | 11.72 | 11.89 | 2,662,018 | +0.13(+1.11%) |
May 20, 2013 | 11.77 | 11.79 | 11.71 | 11.76 | 739,785 | -0.01(-0.06%) |
May 17, 2013 | 11.66 | 11.83 | 11.61 | 11.77 | 2,792,741 | +0.00(+0.02%) |
May 16, 2013 | 11.74 | 11.84 | 11.74 | 11.76 | 1,742,294 | +0.01(+0.06%) |
May 15, 2013 | 11.69 | 11.81 | 11.65 | 11.76 | 3,873,908 | +0.07(+0.62%) |
May 13, 2013 | 11.77 | 11.81 | 11.64 | 11.68 | 1,675,019 | +0.04(+0.39%) |
May 10, 2013 | 11.57 | 11.68 | 11.55 | 11.64 | 2,049,199 | +0.04(+0.38%) |
May 09, 2013 | 11.77 | 11.81 | 11.53 | 11.59 | 3,177,702 | -0.18(-1.54%) |
May 08, 2013 | 11.78 | 11.87 | 11.69 | 11.78 | 2,717,798 | +0.04(+0.34%) |
May 07, 2013 | 11.67 | 11.79 | 11.67 | 11.74 | 2,100,901 | +0.06(+0.51%) |
May 06, 2013 | 11.70 | 11.72 | 11.54 | 11.68 | 2,137,601 | +0.04(+0.34%) |
May 03, 2013 | 11.63 | 11.73 | 11.59 | 11.64 | 1,740,745 | +0.04(+0.38%) |
May 02, 2013 | 11.59 | 11.67 | 11.52 | 11.59 | 1,947,130 | +0.00(+0.00%) |
May 01, 2013 | 11.94 | 12.00 | 11.54 | 11.59 | 3,978,056 | -0.21(-1.79%) |
Apr 30, 2013 | 11.55 | 11.80 | 11.47 | 11.80 | 5,851,590 | +0.23(+2.01%) |
Apr 29, 2013 | 11.43 | 11.57 | 11.41 | 11.57 | 4,060,369 | +0.19(+1.68%) |
Apr 26, 2013 | 11.34 | 11.43 | 11.36 | 11.38 | 2,316,159 | -0.01(-0.11%) |
Apr 25, 2013 | 11.35 | 11.43 | 11.32 | 11.39 | 2,234,992 | +0.04(+0.37%) |
Apr 24, 2013 | 11.25 | 11.35 | 11.20 | 11.35 | 1,943,040 | +0.12(+1.06%) |
Apr 23, 2013 | 11.25 | 11.25 | 11.13 | 11.23 | 2,051,014 | +0.03(+0.24%) |
Apr 22, 2013 | 11.18 | 11.25 | 11.09 | 11.20 | 2,313,046 | +0.04(+0.40%) |
Apr 19, 2013 | 11.19 | 11.21 | 11.08 | 11.16 | 4,744,257 | -0.06(-0.53%) |
Apr 18, 2013 | 11.26 | 11.27 | 11.15 | 11.22 | 2,887,012 | +0.01(+0.07%) |
Apr 17, 2013 | 11.27 | 11.30 | 11.15 | 11.21 | 3,954,113 | -0.08(-0.70%) |
Apr 16, 2013 | 11.16 | 11.30 | 11.10 | 11.29 | 4,259,111 | +0.13(+1.16%) |
Apr 15, 2013 | 11.30 | 11.30 | 11.13 | 11.16 | 4,300,114 | -0.15(-1.32%) |
Apr 12, 2013 | 11.31 | 11.33 | 11.25 | 11.31 | 4,369,513 | -0.05(-0.44%) |
Apr 11, 2013 | 11.31 | 11.36 | 11.24 | 11.36 | 3,545,138 | +0.03(+0.31%) |
Apr 10, 2013 | 11.30 | 11.35 | 11.23 | 11.32 | 2,500,319 | +0.06(+0.57%) |
Apr 09, 2013 | 11.15 | 11.31 | 11.11 | 11.26 | 2,658,055 | +0.14(+1.29%) |
Apr 08, 2013 | 11.01 | 11.17 | 11.01 | 11.12 | 2,989,953 | +0.07(+0.63%) |
Apr 05, 2013 | 11.15 | 11.15 | 10.96 | 11.05 | 15,630,878 | -0.31(-2.77%) |
Apr 04, 2013 | 11.40 | 11.50 | 11.25 | 11.36 | 4,039,111 | -0.05(-0.41%) |
Apr 03, 2013 | 11.71 | 11.71 | 11.38 | 11.41 | 3,869,260 | -0.27(-2.27%) |
Apr 02, 2013 | 11.57 | 11.73 | 11.57 | 11.67 | 3,096,075 | +0.06(+0.53%) |