Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.19 | 11.67 | 11.15 | 11.64 | 1,542,699 | +0.37(+3.28%) |
Jun 27, 2013 | 11.15 | 11.36 | 11.06 | 11.27 | 286,955 | +0.26(+2.36%) |
Jun 26, 2013 | 11.03 | 11.14 | 10.78 | 11.01 | 282,990 | +0.16(+1.47%) |
Jun 25, 2013 | 10.43 | 10.91 | 10.32 | 10.85 | 291,280 | +0.63(+6.16%) |
Jun 24, 2013 | 10.64 | 10.64 | 10.08 | 10.22 | 562,995 | -0.56(-5.19%) |
Jun 21, 2013 | 10.90 | 11.03 | 10.67 | 10.78 | 584,701 | -0.10(-0.92%) |
Jun 20, 2013 | 11.73 | 11.81 | 10.87 | 10.88 | 381,466 | -0.97(-8.19%) |
Jun 19, 2013 | 12.12 | 12.12 | 11.75 | 11.85 | 241,339 | -0.27(-2.23%) |
Jun 18, 2013 | 11.99 | 12.27 | 11.92 | 12.12 | 492,082 | +0.17(+1.42%) |
Jun 17, 2013 | 11.80 | 12.02 | 11.73 | 11.95 | 458,095 | +0.28(+2.40%) |
Jun 14, 2013 | 11.23 | 11.72 | 11.23 | 11.67 | 256,209 | +0.44(+3.92%) |
Jun 13, 2013 | 10.93 | 11.31 | 10.87 | 11.23 | 322,848 | +0.25(+2.28%) |
Jun 12, 2013 | 11.17 | 11.17 | 10.88 | 10.98 | 370,015 | -0.09(-0.81%) |
Jun 11, 2013 | 10.80 | 11.20 | 10.44 | 11.07 | 235,440 | +0.04(+0.36%) |
Jun 10, 2013 | 11.30 | 11.38 | 10.95 | 11.03 | 377,403 | -0.22(-1.96%) |
Jun 07, 2013 | 11.10 | 11.30 | 11.01 | 11.25 | 388,744 | +0.25(+2.27%) |
Jun 06, 2013 | 10.95 | 11.15 | 10.82 | 11.00 | 250,057 | +0.06(+0.55%) |
Jun 05, 2013 | 11.18 | 11.23 | 10.83 | 10.94 | 237,649 | -0.22(-1.97%) |
Jun 04, 2013 | 11.36 | 11.43 | 11.02 | 11.16 | 257,972 | -0.05(-0.45%) |
Jun 03, 2013 | 11.30 | 11.45 | 10.98 | 11.21 | 452,248 | +0.00(+0.00%) |
May 31, 2013 | 11.18 | 11.30 | 11.05 | 11.21 | 193,237 | -0.13(-1.15%) |
May 30, 2013 | 11.16 | 11.34 | 11.03 | 11.34 | 417,286 | +0.24(+2.16%) |
May 29, 2013 | 10.96 | 11.28 | 10.94 | 11.10 | 226,462 | +0.07(+0.63%) |
May 28, 2013 | 10.87 | 11.46 | 10.86 | 11.03 | 403,236 | +0.27(+2.51%) |
May 24, 2013 | 10.43 | 10.76 | 10.37 | 10.76 | 265,835 | +0.23(+2.18%) |
May 23, 2013 | 10.15 | 10.60 | 10.00 | 10.53 | 432,057 | +0.17(+1.64%) |
May 22, 2013 | 10.48 | 10.70 | 10.25 | 10.36 | 247,548 | -0.13(-1.24%) |
May 21, 2013 | 10.49 | 10.59 | 10.39 | 10.49 | 266,170 | +0.02(+0.19%) |
May 20, 2013 | 10.24 | 10.60 | 10.23 | 10.47 | 674,880 | +0.29(+2.85%) |
May 17, 2013 | 10.04 | 10.44 | 10.00 | 10.18 | 651,959 | +0.22(+2.21%) |
May 16, 2013 | 10.24 | 10.25 | 9.870 | 9.960 | 295,722 | +0.21(+2.15%) |
May 15, 2013 | 9.740 | 9.780 | 9.710 | 9.750 | 188,942 | +0.39(+4.17%) |
May 13, 2013 | 9.080 | 9.540 | 9.050 | 9.360 | 386,546 | +0.31(+3.43%) |
May 10, 2013 | 8.900 | 9.270 | 8.780 | 9.050 | 393,823 | +0.41(+4.75%) |
May 09, 2013 | 8.140 | 8.750 | 8.130 | 8.640 | 533,860 | +0.78(+9.92%) |
May 08, 2013 | 7.900 | 7.940 | 7.810 | 7.860 | 105,879 | -0.03(-0.38%) |
May 07, 2013 | 7.940 | 7.960 | 7.730 | 7.890 | 71,708 | -0.01(-0.13%) |
May 06, 2013 | 7.700 | 7.920 | 7.630 | 7.900 | 92,461 | +0.27(+3.54%) |
May 03, 2013 | 7.510 | 7.700 | 7.340 | 7.630 | 128,495 | +0.29(+3.95%) |
May 02, 2013 | 7.340 | 7.420 | 7.250 | 7.340 | 110,718 | +0.07(+0.96%) |
May 01, 2013 | 7.550 | 7.565 | 7.130 | 7.270 | 132,389 | -0.30(-3.96%) |
Apr 30, 2013 | 7.310 | 7.670 | 7.280 | 7.570 | 106,184 | +0.28(+3.84%) |
Apr 29, 2013 | 7.270 | 7.360 | 7.180 | 7.290 | 111,124 | +0.04(+0.55%) |
Apr 26, 2013 | 7.360 | 7.380 | 7.240 | 7.250 | 61,565 | -0.13(-1.76%) |
Apr 25, 2013 | 7.190 | 7.520 | 7.190 | 7.380 | 246,384 | +0.18(+2.50%) |
Apr 24, 2013 | 7.300 | 7.300 | 7.150 | 7.200 | 63,403 | -0.09(-1.23%) |
Apr 23, 2013 | 7.060 | 7.320 | 7.060 | 7.290 | 98,693 | +0.32(+4.59%) |
Apr 22, 2013 | 7.080 | 7.080 | 6.790 | 6.970 | 48,225 | -0.08(-1.13%) |
Apr 19, 2013 | 6.750 | 7.070 | 6.670 | 7.050 | 73,036 | +0.30(+4.44%) |
Apr 18, 2013 | 6.820 | 6.850 | 6.590 | 6.750 | 92,247 | -0.04(-0.59%) |
Apr 17, 2013 | 6.970 | 7.010 | 6.660 | 6.790 | 108,881 | -0.29(-4.10%) |
Apr 16, 2013 | 6.940 | 7.100 | 6.900 | 7.080 | 72,211 | +0.23(+3.36%) |
Apr 15, 2013 | 7.180 | 7.280 | 6.810 | 6.850 | 137,046 | -0.43(-5.91%) |
Apr 12, 2013 | 7.340 | 7.420 | 7.170 | 7.280 | 75,126 | -0.10(-1.36%) |
Apr 11, 2013 | 7.340 | 7.400 | 7.310 | 7.380 | 61,161 | +0.01(+0.14%) |
Apr 10, 2013 | 7.340 | 7.430 | 7.340 | 7.370 | 89,353 | +0.07(+0.96%) |
Apr 09, 2013 | 7.480 | 7.480 | 7.290 | 7.300 | 65,393 | -0.11(-1.48%) |
Apr 08, 2013 | 7.320 | 7.450 | 7.284 | 7.410 | 171,750 | +0.11(+1.51%) |
Apr 05, 2013 | 7.110 | 7.320 | 7.110 | 7.300 | 46,119 | +0.01(+0.14%) |
Apr 04, 2013 | 7.140 | 7.310 | 7.112 | 7.290 | 301,784 | +0.18(+2.53%) |
Apr 03, 2013 | 7.340 | 7.340 | 7.070 | 7.110 | 80,875 | -0.20(-2.74%) |
Apr 02, 2013 | 7.350 | 7.360 | 7.220 | 7.310 | 85,387 | +0.01(+0.14%) |