Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 9.317 | 10.55 | 9.258 | 10.50 | 2,443,613 | +1.11(+11.83%) |
Jun 27, 2013 | 8.891 | 9.463 | 8.821 | 9.386 | 1,431,407 | +0.61(+7.01%) |
Jun 26, 2013 | 9.000 | 9.178 | 8.732 | 8.772 | 1,277,399 | -0.61(-6.55%) |
Jun 25, 2013 | 9.238 | 9.436 | 9.099 | 9.386 | 793,278 | +0.24(+2.60%) |
Jun 24, 2013 | 9.783 | 9.783 | 9.089 | 9.149 | 1,808,139 | -0.75(-7.61%) |
Jun 21, 2013 | 9.644 | 10.07 | 9.466 | 9.902 | 2,988,322 | +0.36(+3.74%) |
Jun 20, 2013 | 9.466 | 10.06 | 9.436 | 9.545 | 1,904,208 | -0.71(-6.96%) |
Jun 19, 2013 | 10.59 | 10.81 | 10.21 | 10.26 | 924,108 | -0.32(-3.00%) |
Jun 18, 2013 | 10.62 | 10.77 | 10.51 | 10.58 | 647,083 | -0.10(-0.93%) |
Jun 17, 2013 | 10.68 | 10.78 | 10.55 | 10.67 | 738,458 | -0.06(-0.55%) |
Jun 14, 2013 | 11.08 | 11.13 | 10.70 | 10.73 | 779,839 | -0.26(-2.34%) |
Jun 13, 2013 | 10.88 | 11.10 | 10.73 | 10.99 | 840,522 | +0.03(+0.27%) |
Jun 12, 2013 | 10.90 | 11.29 | 10.89 | 10.96 | 806,328 | +0.08(+0.73%) |
Jun 11, 2013 | 10.89 | 11.08 | 10.78 | 10.88 | 847,796 | -0.24(-2.14%) |
Jun 10, 2013 | 11.10 | 11.39 | 11.03 | 11.12 | 836,895 | +0.02(+0.18%) |
Jun 07, 2013 | 11.16 | 11.31 | 10.97 | 11.10 | 1,002,414 | -0.41(-3.53%) |
Jun 06, 2013 | 11.21 | 11.66 | 11.02 | 11.51 | 964,630 | +0.29(+2.56%) |
Jun 05, 2013 | 11.19 | 11.54 | 11.07 | 11.22 | 990,621 | +0.06(+0.53%) |
Jun 04, 2013 | 11.13 | 11.28 | 11.01 | 11.16 | 931,896 | -0.12(-1.06%) |
Jun 03, 2013 | 10.83 | 11.32 | 10.68 | 11.28 | 1,255,439 | +0.56(+5.18%) |
May 31, 2013 | 11.11 | 11.17 | 10.36 | 10.72 | 2,178,445 | -0.49(-4.33%) |
May 30, 2013 | 10.86 | 11.34 | 10.71 | 11.21 | 1,518,202 | +0.59(+5.60%) |
May 29, 2013 | 10.20 | 10.65 | 10.09 | 10.62 | 1,184,250 | +0.48(+4.69%) |
May 28, 2013 | 10.38 | 10.50 | 9.961 | 10.14 | 912,472 | -0.14(-1.35%) |
May 24, 2013 | 10.19 | 10.49 | 10.10 | 10.28 | 696,929 | +0.07(+0.68%) |
May 23, 2013 | 10.44 | 10.46 | 10.02 | 10.21 | 714,316 | -0.01(-0.10%) |
May 22, 2013 | 10.51 | 10.74 | 9.991 | 10.22 | 1,947,216 | -0.01(-0.10%) |
May 21, 2013 | 10.19 | 10.42 | 9.902 | 10.23 | 1,943,844 | -0.37(-3.46%) |
May 20, 2013 | 9.367 | 10.67 | 9.327 | 10.60 | 1,828,921 | +1.12(+11.82%) |
May 17, 2013 | 9.941 | 10.04 | 9.317 | 9.476 | 2,146,212 | -0.58(-5.81%) |
May 16, 2013 | 10.06 | 10.35 | 9.862 | 10.06 | 2,215,396 | -0.09(-0.88%) |
May 15, 2013 | 11.00 | 11.05 | 10.05 | 10.15 | 2,011,447 | -1.03(-9.22%) |
May 13, 2013 | 11.43 | 11.46 | 11.16 | 11.18 | 570,172 | -0.38(-3.26%) |
May 10, 2013 | 11.25 | 11.62 | 11.06 | 11.56 | 1,112,517 | -0.03(-0.26%) |
May 09, 2013 | 11.64 | 12.19 | 11.48 | 11.59 | 992,263 | -0.18(-1.52%) |
May 08, 2013 | 11.48 | 11.89 | 11.41 | 11.77 | 1,030,956 | +0.43(+3.76%) |
May 07, 2013 | 11.65 | 11.65 | 11.15 | 11.34 | 1,046,651 | -0.53(-4.43%) |
May 06, 2013 | 12.01 | 12.13 | 11.72 | 11.86 | 540,805 | -0.18(-1.48%) |
May 03, 2013 | 11.93 | 12.21 | 11.84 | 12.04 | 739,813 | +0.20(+1.67%) |
May 02, 2013 | 12.05 | 12.19 | 11.82 | 11.84 | 797,797 | -0.08(-0.67%) |
May 01, 2013 | 11.72 | 12.13 | 11.53 | 11.92 | 1,144,627 | -0.31(-2.51%) |
Apr 30, 2013 | 11.98 | 12.24 | 11.66 | 12.23 | 1,108,981 | +0.23(+1.90%) |
Apr 29, 2013 | 12.15 | 12.32 | 11.97 | 12.00 | 792,768 | +0.09(+0.75%) |
Apr 26, 2013 | 12.54 | 12.51 | 11.80 | 11.91 | 1,333,477 | -0.59(-4.75%) |
Apr 25, 2013 | 12.34 | 13.07 | 12.00 | 12.51 | 2,343,097 | +0.56(+4.64%) |
Apr 24, 2013 | 11.19 | 12.08 | 11.11 | 11.95 | 1,692,912 | +1.02(+9.34%) |
Apr 23, 2013 | 11.14 | 11.17 | 10.67 | 10.93 | 1,478,531 | -0.44(-3.84%) |
Apr 22, 2013 | 11.61 | 11.65 | 11.13 | 11.37 | 1,181,099 | +0.01(+0.09%) |
Apr 19, 2013 | 11.50 | 11.62 | 10.92 | 11.36 | 1,500,411 | +0.03(+0.26%) |
Apr 18, 2013 | 10.98 | 11.64 | 10.78 | 11.33 | 1,593,038 | +0.46(+4.19%) |
Apr 17, 2013 | 11.64 | 11.92 | 10.81 | 10.87 | 2,278,641 | -0.92(-7.82%) |
Apr 16, 2013 | 12.62 | 12.68 | 11.65 | 11.79 | 2,169,288 | -0.31(-2.54%) |
Apr 15, 2013 | 12.44 | 13.01 | 12.01 | 12.10 | 2,770,945 | -1.76(-12.72%) |
Apr 12, 2013 | 14.01 | 14.04 | 13.30 | 13.87 | 1,501,159 | -0.69(-4.77%) |
Apr 11, 2013 | 14.72 | 15.01 | 14.53 | 14.56 | 767,606 | -0.21(-1.41%) |
Apr 10, 2013 | 15.16 | 15.25 | 14.56 | 14.77 | 804,239 | -0.46(-2.99%) |
Apr 09, 2013 | 14.67 | 15.36 | 14.59 | 15.22 | 1,010,239 | +0.62(+4.28%) |
Apr 08, 2013 | 14.91 | 14.98 | 14.48 | 14.60 | 508,304 | -0.34(-2.26%) |
Apr 05, 2013 | 15.01 | 15.42 | 14.62 | 14.94 | 1,077,272 | +0.10(+0.67%) |
Apr 04, 2013 | 14.00 | 14.87 | 13.79 | 14.84 | 1,127,237 | +0.69(+4.91%) |
Apr 03, 2013 | 14.62 | 15.12 | 13.79 | 14.14 | 1,844,408 | -0.54(-3.65%) |
Apr 02, 2013 | 15.47 | 15.47 | 14.66 | 14.68 | 1,228,787 | -0.92(-5.91%) |